股票概览
7.12
-0.42%
-0.03
7.15
开盘价
7.18
最高价
7.08
最低价
50,132
成交量
数据更新至: 2024-10-31
技术指标
7.18
MA5 (5日均线)
7.21
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 | 7.15 | 7.18 | 7.08 | 7.12 | -0.42% | 50,132 | 35,750,910 |
| 2024-10-30 | 7.15 | 7.22 | 7.07 | 7.15 | 0% | 45,390 | 32,373,826 |
| 2024-10-29 | 7.4 | 7.41 | 7.12 | 7.15 | -2.85% | 61,719 | 44,521,176 |
| 2024-10-28 | 7.09 | 7.38 | 7.07 | 7.36 | +3.52% | 67,952 | 49,067,119 |
| 2024-10-25 | 7.11 | 7.2 | 7.08 | 7.11 | +0.42% | 53,060 | 37,826,600 |
| 2024-10-24 | 7.3 | 7.3 | 7.03 | 7.08 | -5.09% | 88,452 | 63,051,631 |
| 2024-10-23 | 7.36 | 7.66 | 7.3 | 7.46 | +1.08% | 86,590 | 65,012,666 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.38 | +2.79% | 69,489 | 50,317,847 |
| 2024-10-21 | 7.09 | 7.45 | 7.05 | 7.18 | +1.27% | 72,869 | 52,651,002 |
| 2024-10-18 | 6.87 | 7.13 | 6.8 | 7.09 | +3.05% | 57,235 | 40,137,268 |
| 2024-10-17 | 6.86 | 7.01 | 6.86 | 6.88 | +0.29% | 40,020 | 27,639,329 |
| 2024-10-16 | 6.79 | 6.9 | 6.77 | 6.86 | -0.29% | 40,532 | 27,725,487 |
| 2024-10-15 | 6.83 | 7.13 | 6.72 | 6.88 | -0.15% | 69,699 | 48,165,831 |
| 2024-10-14 | 6.66 | 6.96 | 6.66 | 6.89 | +3.45% | 57,555 | 39,556,963 |
| 2024-10-11 | 6.96 | 6.98 | 6.61 | 6.66 | -4.72% | 58,072 | 39,523,175 |
| 2024-10-10 | 6.84 | 7.18 | 6.84 | 6.99 | +2.34% | 81,096 | 57,082,308 |
| 2024-10-09 | 7.26 | 7.3 | 6.78 | 6.83 | -9.18% | 102,831 | 72,649,232 |
| 2024-10-08 | 7.82 | 8.05 | 7.07 | 7.52 | +9.3% | 174,769 | 132,079,509 |
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：