股票概览
7.3
+0.14%
+0.01
7.4
开盘价
7.55
最高价
7.22
最低价
162,450
成交量
数据更新至: 2024-10-31
技术指标
7.43
MA5 (5日均线)
7.39
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 | 7.4 | 7.55 | 7.22 | 7.3 | +0.14% | 162,450 | 119,924,434 |
| 2024-10-30 | 7.21 | 7.4 | 7.1 | 7.29 | -0.41% | 115,059 | 83,627,502 |
| 2024-10-29 | 7.58 | 7.8 | 7.24 | 7.32 | -3.56% | 164,823 | 122,284,793 |
| 2024-10-28 | 7.57 | 7.88 | 7.5 | 7.59 | -1.04% | 224,550 | 171,751,823 |
| 2024-10-25 | 7.21 | 7.84 | 7.16 | 7.67 | +4.78% | 245,757 | 186,429,555 |
| 2024-10-24 | 7.83 | 7.98 | 7.29 | 7.32 | -8.84% | 276,883 | 207,252,982 |
| 2024-10-23 | 7.88 | 8.47 | 7.49 | 8.03 | +1.9% | 413,410 | 329,520,103 |
| 2024-10-22 | 6.78 | 8.11 | 6.76 | 7.88 | +16.4% | 297,610 | 218,317,253 |
| 2024-10-21 | 6.68 | 6.94 | 6.65 | 6.77 | +1.35% | 141,780 | 96,373,408 |
| 2024-10-18 | 6.56 | 6.7 | 6.41 | 6.68 | +1.98% | 123,224 | 80,710,403 |
| 2024-10-17 | 6.64 | 6.73 | 6.53 | 6.55 | -0.91% | 58,840 | 38,960,832 |
| 2024-10-16 | 6.59 | 6.68 | 6.5 | 6.61 | -0.6% | 72,602 | 47,752,939 |
| 2024-10-15 | 6.87 | 6.89 | 6.61 | 6.65 | -3.62% | 100,555 | 67,616,219 |
| 2024-10-14 | 6.59 | 6.93 | 6.47 | 6.9 | +5.5% | 100,009 | 66,873,921 |
| 2024-10-11 | 6.82 | 6.9 | 6.45 | 6.54 | -5.49% | 80,277 | 53,247,678 |
| 2024-10-10 | 6.9 | 7.13 | 6.78 | 6.92 | +1.02% | 102,984 | 71,768,071 |
| 2024-10-09 | 7.64 | 7.71 | 6.8 | 6.85 | -15.43% | 172,428 | 125,514,298 |
| 2024-10-08 | 8.62 | 8.81 | 7.56 | 8.1 | +7.14% | 313,701 | 257,717,982 |
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：