股票概览
7.75
+0.78%
+0.06
7.64
开盘价
7.9
最高价
7.5
最低价
110,653
成交量
数据更新至: 2024-10-31
技术指标
7.74
MA5 (5日均线)
7.51
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 | 7.64 | 7.9 | 7.5 | 7.75 | +0.78% | 110,653 | 85,286,106 |
| 2024-10-30 | 7.67 | 7.99 | 7.48 | 7.69 | +0.26% | 114,372 | 88,547,808 |
| 2024-10-29 | 7.94 | 8.1 | 7.65 | 7.67 | -5.19% | 167,205 | 130,980,251 |
| 2024-10-28 | 7.47 | 8.32 | 7.47 | 8.09 | +7.58% | 228,902 | 180,844,443 |
| 2024-10-25 | 7.21 | 7.75 | 7.2 | 7.52 | +4.59% | 137,104 | 102,862,764 |
| 2024-10-24 | 7.16 | 7.24 | 7.05 | 7.19 | -0.14% | 63,407 | 45,308,457 |
| 2024-10-23 | 7.32 | 7.36 | 7.14 | 7.2 | -2.57% | 94,949 | 68,768,092 |
| 2024-10-22 | 7.61 | 7.61 | 7.22 | 7.39 | -0.54% | 99,040 | 73,028,406 |
| 2024-10-21 | 7.21 | 7.66 | 7.14 | 7.43 | +4.35% | 130,095 | 96,300,032 |
| 2024-10-18 | 6.81 | 7.28 | 6.72 | 7.12 | +5.33% | 115,705 | 81,157,799 |
| 2024-10-17 | 6.88 | 7.03 | 6.74 | 6.76 | +0.3% | 79,141 | 54,613,732 |
| 2024-10-16 | 6.82 | 6.95 | 6.66 | 6.74 | -2.18% | 82,391 | 56,233,083 |
| 2024-10-15 | 6.97 | 7.18 | 6.87 | 6.89 | -1.29% | 98,542 | 69,014,710 |
| 2024-10-14 | 6.88 | 7.01 | 6.6 | 6.98 | +4.02% | 87,263 | 59,775,899 |
| 2024-10-11 | 7.2 | 7.2 | 6.58 | 6.71 | -6.81% | 132,321 | 90,523,510 |
| 2024-10-10 | 7.46 | 7.56 | 7.16 | 7.2 | -1.91% | 144,922 | 106,489,100 |
| 2024-10-09 | 7.97 | 8.27 | 7.22 | 7.34 | -11.99% | 237,267 | 182,102,767 |
| 2024-10-08 | 8.5 | 8.53 | 7.43 | 8.34 | +17.13% | 279,104 | 224,120,707 |
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：