股票概览
7.33
+0.96%
+0.07
7.39
开盘价
7.47
最高价
7.29
最低价
401,928
成交量
数据更新至: 2024-10-31
技术指标
7.36
MA5 (5日均线)
7.18
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 | 7.29 | 7.33 | +0.96% | 401,928 | 296,480,771 |
| 2024-10-30 | 7.2 | 7.37 | 7.15 | 7.26 | -1.09% | 342,715 | 248,032,146 |
| 2024-10-29 | 7.55 | 7.6 | 7.31 | 7.34 | -4.43% | 552,193 | 410,433,941 |
| 2024-10-28 | 7.48 | 7.8 | 7.31 | 7.68 | +6.67% | 759,681 | 573,867,856 |
| 2024-10-25 | 6.94 | 7.22 | 6.93 | 7.2 | +3.9% | 486,472 | 346,040,473 |
| 2024-10-24 | 7.01 | 7.03 | 6.85 | 6.93 | -3.08% | 344,046 | 238,096,610 |
| 2024-10-23 | 7.12 | 7.26 | 7.04 | 7.15 | -0.14% | 423,176 | 302,163,945 |
| 2024-10-22 | 6.97 | 7.17 | 6.95 | 7.16 | +2.87% | 429,106 | 303,638,769 |
| 2024-10-21 | 6.85 | 7.08 | 6.82 | 6.96 | +2.65% | 436,188 | 302,206,423 |
| 2024-10-18 | 6.55 | 6.92 | 6.54 | 6.78 | +2.73% | 373,533 | 252,005,132 |
| 2024-10-17 | 6.59 | 6.76 | 6.58 | 6.6 | +0.46% | 223,976 | 149,338,042 |
| 2024-10-16 | 6.5 | 6.68 | 6.47 | 6.57 | -0.61% | 197,174 | 129,875,205 |
| 2024-10-15 | 6.72 | 6.88 | 6.58 | 6.61 | -2.79% | 292,084 | 196,651,113 |
| 2024-10-14 | 6.7 | 6.81 | 6.53 | 6.8 | +2.1% | 271,101 | 181,932,272 |
| 2024-10-11 | 6.95 | 6.97 | 6.57 | 6.66 | -4.86% | 280,648 | 189,813,593 |
| 2024-10-10 | 6.97 | 7.28 | 6.8 | 7 | +1.6% | 420,643 | 295,566,638 |
| 2024-10-09 | 7.75 | 7.78 | 6.88 | 6.89 | -14.52% | 709,557 | 515,936,133 |
| 2024-10-08 | 8.5 | 8.5 | 7.4 | 8.06 | +12.89% | 892,176 | 705,444,017 |
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：