股票概览
7.41
+0.54%
+0.04
7.39
开盘价
7.47
最高价
7.32
最低价
123,312
成交量
数据更新至: 2024-10-31
技术指标
7.56
MA5 (5日均线)
7.49
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 | 7.39 | 7.47 | 7.32 | 7.41 | +0.54% | 123,312 | 91,170,609 |
| 2024-10-30 | 7.45 | 7.56 | 7.24 | 7.37 | -1.73% | 115,039 | 85,068,003 |
| 2024-10-29 | 7.78 | 7.87 | 7.48 | 7.5 | -3.1% | 164,181 | 125,105,945 |
| 2024-10-28 | 7.61 | 7.76 | 7.5 | 7.74 | -0.26% | 170,017 | 130,093,007 |
| 2024-10-25 | 7.5 | 7.77 | 7.47 | 7.76 | +3.33% | 163,686 | 125,399,167 |
| 2024-10-24 | 7.51 | 7.64 | 7.45 | 7.51 | 0% | 100,909 | 76,041,727 |
| 2024-10-23 | 7.54 | 7.63 | 7.42 | 7.51 | -0.4% | 131,458 | 98,753,419 |
| 2024-10-22 | 7.32 | 7.54 | 7.29 | 7.54 | +2.45% | 133,532 | 99,157,392 |
| 2024-10-21 | 7.25 | 7.45 | 7.18 | 7.36 | +1.94% | 169,633 | 124,104,957 |
| 2024-10-18 | 6.98 | 7.38 | 6.95 | 7.22 | +3% | 181,114 | 129,610,465 |
| 2024-10-17 | 7.13 | 7.26 | 6.99 | 7.01 | -1.41% | 130,756 | 92,905,125 |
| 2024-10-16 | 7 | 7.21 | 6.97 | 7.11 | +0.28% | 100,105 | 71,316,665 |
| 2024-10-15 | 7.23 | 7.35 | 7.09 | 7.09 | -2.74% | 141,720 | 102,042,871 |
| 2024-10-14 | 7.24 | 7.33 | 6.97 | 7.29 | +0.14% | 198,448 | 142,137,566 |
| 2024-10-11 | 7.56 | 7.56 | 7.06 | 7.28 | -2.93% | 173,445 | 124,557,157 |
| 2024-10-10 | 7.68 | 7.99 | 7.46 | 7.5 | -0.79% | 203,545 | 156,332,201 |
| 2024-10-09 | 8.5 | 8.5 | 7.55 | 7.56 | -13.4% | 281,858 | 225,830,112 |
| 2024-10-08 | 9.49 | 9.49 | 8.26 | 8.73 | +10.23% | 482,000 | 419,800,279 |
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：