股票概览
7.83
+6.68%
+0.49
7.4
开盘价
7.93
最高价
7.34
最低价
159,685
成交量
数据更新至: 2024-10-31
技术指标
7.60
MA5 (5日均线)
7.60
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 | 7.93 | 7.34 | 7.83 | +6.68% | 159,685 | 121,101,986 |
| 2024-10-30 | 7.38 | 7.5 | 7.18 | 7.34 | -0.81% | 99,264 | 72,562,495 |
| 2024-10-29 | 7.7 | 7.92 | 7.39 | 7.4 | -3.39% | 100,204 | 75,868,085 |
| 2024-10-28 | 7.73 | 7.77 | 7.52 | 7.66 | -1.54% | 115,301 | 87,877,361 |
| 2024-10-25 | 7.46 | 7.89 | 7.46 | 7.78 | +4.01% | 127,144 | 98,134,776 |
| 2024-10-24 | 7.64 | 7.73 | 7.43 | 7.48 | -2.86% | 91,529 | 68,929,413 |
| 2024-10-23 | 7.65 | 7.83 | 7.61 | 7.7 | +0.26% | 115,825 | 89,237,980 |
| 2024-10-22 | 7.69 | 7.85 | 7.59 | 7.68 | -0.39% | 120,202 | 92,484,640 |
| 2024-10-21 | 7.4 | 7.92 | 7.39 | 7.71 | +4.33% | 176,275 | 135,537,790 |
| 2024-10-18 | 7 | 7.54 | 6.95 | 7.39 | +5.12% | 165,196 | 119,560,978 |
| 2024-10-17 | 7.06 | 7.17 | 7 | 7.03 | -0.14% | 83,638 | 59,310,475 |
| 2024-10-16 | 6.9 | 7.29 | 6.87 | 7.04 | +0.72% | 102,554 | 72,683,396 |
| 2024-10-15 | 7.2 | 7.33 | 6.97 | 6.99 | -3.32% | 104,325 | 74,547,554 |
| 2024-10-14 | 7.05 | 7.23 | 6.85 | 7.23 | +3.14% | 115,178 | 81,749,497 |
| 2024-10-11 | 7.48 | 7.57 | 6.86 | 7.01 | -7.4% | 161,110 | 114,966,158 |
| 2024-10-10 | 7.97 | 8.18 | 7.47 | 7.57 | -1.43% | 189,099 | 146,657,294 |
| 2024-10-09 | 8.75 | 8.9 | 7.68 | 7.68 | -14.67% | 346,895 | 290,977,657 |
| 2024-10-08 | 8.94 | 9 | 7.78 | 9 | +20% | 335,941 | 286,817,681 |
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：