股票概览
7.53
-0.92%
-0.07
7.63
开盘价
7.72
最高价
7.49
最低价
135,367
成交量
数据更新至: 2024-10-31
技术指标
7.71
MA5 (5日均线)
7.56
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 | 7.63 | 7.72 | 7.49 | 7.53 | -0.92% | 135,367 | 102,781,156 |
| 2024-10-30 | 7.61 | 7.7 | 7.47 | 7.6 | -0.26% | 116,844 | 88,473,969 |
| 2024-10-29 | 7.78 | 7.87 | 7.58 | 7.62 | -2.68% | 192,009 | 148,095,599 |
| 2024-10-28 | 7.9 | 7.92 | 7.7 | 7.83 | -1.51% | 245,654 | 192,261,294 |
| 2024-10-25 | 7.52 | 8.1 | 7.41 | 7.95 | +2.58% | 397,828 | 309,035,851 |
| 2024-10-24 | 7.61 | 8.54 | 7.61 | 7.75 | +6.46% | 458,644 | 366,274,813 |
| 2024-10-23 | 7.5 | 7.55 | 7.23 | 7.28 | -3.58% | 204,548 | 150,380,144 |
| 2024-10-22 | 7.5 | 7.84 | 7.35 | 7.55 | +0.53% | 187,392 | 141,479,125 |
| 2024-10-21 | 6.97 | 7.64 | 6.97 | 7.51 | +7.75% | 211,507 | 155,136,950 |
| 2024-10-18 | 6.78 | 7.12 | 6.77 | 6.97 | +2.05% | 132,713 | 91,924,164 |
| 2024-10-17 | 6.92 | 7.06 | 6.81 | 6.83 | -0.58% | 97,413 | 67,755,235 |
| 2024-10-16 | 6.77 | 6.96 | 6.76 | 6.87 | +0.15% | 85,038 | 58,401,796 |
| 2024-10-15 | 6.94 | 7.05 | 6.84 | 6.86 | -0.87% | 100,252 | 69,660,784 |
| 2024-10-14 | 6.76 | 6.97 | 6.62 | 6.92 | +2.82% | 103,274 | 70,374,541 |
| 2024-10-11 | 7.2 | 7.2 | 6.61 | 6.73 | -5.74% | 154,575 | 105,454,883 |
| 2024-10-10 | 7.13 | 7.48 | 7.06 | 7.14 | +2% | 174,745 | 126,694,094 |
| 2024-10-09 | 7.8 | 7.84 | 7 | 7 | -12.28% | 239,632 | 178,335,840 |
| 2024-10-08 | 8.45 | 8.47 | 7.4 | 7.98 | +11.3% | 367,162 | 290,565,386 |
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：