股票概览
7.25
+2.4%
+0.17
7.06
开盘价
7.35
最高价
7
最低价
620,677
成交量
数据更新至: 2024-10-31
技术指标
7.36
MA5 (5日均线)
7.34
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 | 7.06 | 7.35 | 7 | 7.25 | +2.4% | 620,677 | 447,327,187 |
| 2024-10-30 | 7 | 7.24 | 7 | 7.08 | -3.54% | 693,528 | 491,125,469 |
| 2024-10-29 | 7.6 | 7.68 | 7.32 | 7.34 | -3.55% | 709,191 | 528,251,894 |
| 2024-10-28 | 7.51 | 7.75 | 7.38 | 7.61 | +1.47% | 804,820 | 608,433,417 |
| 2024-10-25 | 7.26 | 7.61 | 7.26 | 7.5 | +2.74% | 813,871 | 609,131,963 |
| 2024-10-24 | 7.36 | 7.63 | 7.28 | 7.3 | -1.22% | 780,868 | 577,873,418 |
| 2024-10-23 | 7.51 | 7.85 | 7.35 | 7.39 | -2.76% | 1,455,739 | 1,101,032,611 |
| 2024-10-22 | 8.64 | 8.64 | 7.5 | 7.6 | -2.44% | 2,585,600 | 2,092,865,608 |
| 2024-10-21 | 6.58 | 7.79 | 6.52 | 7.79 | +20.03% | 1,370,610 | 989,933,184 |
| 2024-10-18 | 6.16 | 6.68 | 6.12 | 6.49 | +4.51% | 717,827 | 459,853,595 |
| 2024-10-17 | 6.18 | 6.41 | 6.16 | 6.21 | +1.8% | 522,744 | 328,790,957 |
| 2024-10-16 | 6.26 | 6.36 | 6.05 | 6.1 | -2.56% | 515,996 | 319,428,438 |
| 2024-10-15 | 6.22 | 6.6 | 6.08 | 6.26 | +0.64% | 719,930 | 457,447,740 |
| 2024-10-14 | 6.03 | 6.23 | 5.96 | 6.22 | +5.78% | 547,996 | 334,475,372 |
| 2024-10-11 | 6.37 | 6.39 | 5.76 | 5.88 | -8.13% | 710,540 | 428,545,282 |
| 2024-10-10 | 6.46 | 6.74 | 6.32 | 6.4 | +0.79% | 774,554 | 504,944,431 |
| 2024-10-09 | 6.86 | 7.19 | 6.33 | 6.35 | -8.76% | 1,344,163 | 922,360,059 |
| 2024-10-08 | 6.96 | 6.96 | 6.28 | 6.96 | +20% | 1,254,179 | 848,043,242 |
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：