股票概览
7.47
-3.11%
-0.24
7.6
开盘价
7.66
最高价
7.36
最低价
409,667
成交量
数据更新至: 2024-10-31
技术指标
7.56
MA5 (5日均线)
7.21
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 7.6 | 7.66 | 7.36 | 7.47 | -3.11% | 409,667 | 306,479,017 |
| 2024-10-30 | 7.35 | 7.88 | 7.28 | 7.71 | +3.77% | 526,564 | 396,472,777 |
| 2024-10-29 | 7.75 | 8.32 | 7.4 | 7.43 | -4.74% | 683,353 | 540,593,124 |
| 2024-10-28 | 7.36 | 7.91 | 7.14 | 7.8 | +5.69% | 656,643 | 492,858,474 |
| 2024-10-25 | 6.99 | 7.43 | 6.79 | 7.38 | +7.11% | 691,454 | 495,439,802 |
| 2024-10-24 | 7.14 | 7.2 | 6.79 | 6.89 | -7.27% | 726,922 | 504,274,056 |
| 2024-10-23 | 7.58 | 8.66 | 7.33 | 7.43 | -2.62% | 1,354,648 | 1,073,136,556 |
| 2024-10-22 | 6.32 | 7.63 | 6.31 | 7.63 | +19.97% | 1,104,019 | 813,648,061 |
| 2024-10-21 | 6.1 | 6.65 | 6.1 | 6.36 | +5.82% | 701,286 | 446,803,931 |
| 2024-10-18 | 5.88 | 6.32 | 5.69 | 6.01 | -2.59% | 848,071 | 505,088,133 |
| 2024-10-17 | 5.48 | 6.43 | 5.45 | 6.17 | +15.11% | 989,452 | 616,656,614 |
| 2024-10-16 | 5.22 | 5.38 | 5.21 | 5.36 | +1.13% | 114,534 | 60,919,106 |
| 2024-10-15 | 5.35 | 5.44 | 5.21 | 5.3 | -0.75% | 162,552 | 86,899,610 |
| 2024-10-14 | 5.17 | 5.38 | 5.14 | 5.34 | +3.49% | 188,781 | 99,729,005 |
| 2024-10-11 | 5.4 | 5.6 | 5.04 | 5.16 | -8.35% | 306,565 | 161,514,999 |
| 2024-10-10 | 5.26 | 6 | 5.2 | 5.63 | +8.48% | 440,412 | 246,915,961 |
| 2024-10-09 | 5.7 | 5.71 | 5.16 | 5.19 | -11.73% | 325,683 | 176,210,624 |
| 2024-10-08 | 6.14 | 6.25 | 5.38 | 5.88 | +12.21% | 461,713 | 269,204,631 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：