股票概览
7.41
+2.21%
+0.16
7.25
开盘价
7.48
最高价
7.19
最低价
798,884
成交量
数据更新至: 2024-10-31
技术指标
7.36
MA5 (5日均线)
7.41
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 | 7.25 | 7.48 | 7.19 | 7.41 | +2.21% | 798,884 | 588,626,780 |
| 2024-10-30 | 7.15 | 7.33 | 7.11 | 7.25 | +0.55% | 607,491 | 439,544,711 |
| 2024-10-29 | 7.56 | 7.56 | 7.19 | 7.21 | -4.38% | 933,310 | 687,594,158 |
| 2024-10-28 | 7.4 | 7.57 | 7.25 | 7.54 | +1.75% | 880,317 | 655,217,677 |
| 2024-10-25 | 7.49 | 7.55 | 7.34 | 7.41 | +1.65% | 784,462 | 583,721,199 |
| 2024-10-24 | 7.31 | 7.42 | 7.2 | 7.29 | -1.49% | 675,601 | 492,906,571 |
| 2024-10-23 | 7.46 | 7.76 | 7.37 | 7.4 | -2.63% | 1,122,913 | 848,437,224 |
| 2024-10-22 | 7.9 | 8.29 | 7.45 | 7.6 | -2.56% | 1,960,816 | 1,547,119,466 |
| 2024-10-21 | 7.35 | 8.29 | 7.3 | 7.8 | +8.64% | 1,853,072 | 1,433,119,979 |
| 2024-10-18 | 6.82 | 7.35 | 6.77 | 7.18 | +6.06% | 1,160,207 | 817,962,143 |
| 2024-10-17 | 6.71 | 7.02 | 6.71 | 6.77 | +1.96% | 899,834 | 618,929,820 |
| 2024-10-16 | 6.56 | 6.81 | 6.51 | 6.64 | -1.34% | 618,137 | 412,289,745 |
| 2024-10-15 | 6.8 | 7.16 | 6.66 | 6.73 | -1.61% | 1,003,531 | 696,891,379 |
| 2024-10-14 | 6.5 | 6.86 | 6.44 | 6.84 | +5.56% | 787,480 | 523,897,737 |
| 2024-10-11 | 6.97 | 6.97 | 6.33 | 6.48 | -7.43% | 1,031,088 | 682,539,386 |
| 2024-10-10 | 7 | 7.39 | 6.82 | 7 | +1.01% | 1,232,989 | 874,662,923 |
| 2024-10-09 | 7.67 | 7.79 | 6.9 | 6.93 | -12.5% | 1,938,430 | 1,448,000,363 |
| 2024-10-08 | 7.92 | 7.92 | 7.07 | 7.92 | +20% | 2,231,204 | 1,713,256,880 |
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：