股票概览
7.29
-3.32%
-0.25
7.66
开盘价
7.7
最高价
7.15
最低价
2,632,316
成交量
数据更新至: 2024-10-31
技术指标
7.06
MA5 (5日均线)
6.97
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 | 7.66 | 7.7 | 7.15 | 7.29 | -3.32% | 2,632,316 | 1,934,278,016 |
| 2024-10-30 | 6.99 | 7.6 | 6.87 | 7.54 | +8.49% | 3,032,270 | 2,214,992,052 |
| 2024-10-29 | 6.78 | 7.25 | 6.75 | 6.95 | +2.36% | 2,092,925 | 1,468,601,667 |
| 2024-10-28 | 6.74 | 6.8 | 6.57 | 6.79 | +0.89% | 1,071,037 | 717,895,846 |
| 2024-10-25 | 6.78 | 6.85 | 6.67 | 6.73 | -0.74% | 1,160,225 | 782,220,532 |
| 2024-10-24 | 6.76 | 6.79 | 6.65 | 6.78 | -0.44% | 764,533 | 513,691,953 |
| 2024-10-23 | 6.86 | 6.98 | 6.77 | 6.81 | -1.45% | 1,093,765 | 752,021,988 |
| 2024-10-22 | 7.04 | 7.07 | 6.83 | 6.91 | -1.71% | 1,377,239 | 954,900,143 |
| 2024-10-21 | 6.99 | 7.27 | 6.93 | 7.03 | +2.03% | 1,874,295 | 1,330,452,160 |
| 2024-10-18 | 6.5 | 7.12 | 6.45 | 6.89 | +5.19% | 1,786,046 | 1,210,975,373 |
| 2024-10-17 | 6.46 | 6.78 | 6.44 | 6.55 | +2.02% | 1,392,055 | 919,839,851 |
| 2024-10-16 | 6.39 | 6.56 | 6.34 | 6.42 | -1.08% | 833,282 | 536,762,855 |
| 2024-10-15 | 6.6 | 6.84 | 6.49 | 6.49 | -1.96% | 1,415,287 | 942,116,227 |
| 2024-10-14 | 6.33 | 6.65 | 6.13 | 6.62 | +5.08% | 1,397,433 | 897,361,639 |
| 2024-10-11 | 6.75 | 6.77 | 6.2 | 6.3 | -7.22% | 1,504,632 | 963,297,068 |
| 2024-10-10 | 7.09 | 7.21 | 6.66 | 6.79 | -2.02% | 1,877,181 | 1,299,221,124 |
| 2024-10-09 | 7.36 | 7.6 | 6.85 | 6.93 | -6.85% | 3,368,799 | 2,443,798,912 |
| 2024-10-08 | 7.44 | 7.44 | 6.74 | 7.44 | +20% | 3,334,285 | 2,402,451,884 |
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：