股票概览
7.38
+0.96%
+0.07
7.24
开盘价
7.52
最高价
7.24
最低价
48,424
成交量
数据更新至: 2024-10-31
技术指标
7.60
MA5 (5日均线)
7.41
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 | 7.24 | 7.52 | 7.24 | 7.38 | +0.96% | 48,424 | 35,839,002 |
| 2024-10-30 | 7.43 | 7.58 | 7.21 | 7.31 | -2.4% | 48,657 | 35,751,950 |
| 2024-10-29 | 7.95 | 7.95 | 7.44 | 7.49 | -7.53% | 98,281 | 74,892,532 |
| 2024-10-28 | 7.7 | 8.13 | 7.69 | 8.1 | +4.79% | 68,479 | 54,492,429 |
| 2024-10-25 | 7.55 | 7.76 | 7.44 | 7.73 | +3.9% | 63,214 | 48,179,717 |
| 2024-10-24 | 7.3 | 7.55 | 7.26 | 7.44 | +1.5% | 47,978 | 35,474,663 |
| 2024-10-23 | 7.22 | 7.4 | 7.16 | 7.33 | +1.38% | 43,497 | 31,756,824 |
| 2024-10-22 | 7.09 | 7.24 | 7.02 | 7.23 | +2.12% | 43,741 | 31,309,220 |
| 2024-10-21 | 7.02 | 7.25 | 6.98 | 7.08 | +1.29% | 47,320 | 33,542,222 |
| 2024-10-18 | 6.91 | 7.1 | 6.86 | 6.99 | +1.16% | 40,179 | 28,062,390 |
| 2024-10-17 | 6.94 | 7.11 | 6.9 | 6.91 | +0.29% | 36,565 | 25,596,888 |
| 2024-10-16 | 6.76 | 6.98 | 6.76 | 6.89 | 0% | 30,173 | 20,825,986 |
| 2024-10-15 | 6.98 | 7.1 | 6.88 | 6.89 | -1.71% | 44,879 | 31,253,180 |
| 2024-10-14 | 6.9 | 7.07 | 6.72 | 7.01 | +2.94% | 48,102 | 33,369,550 |
| 2024-10-11 | 7.05 | 7.15 | 6.71 | 6.81 | -3.13% | 59,469 | 41,239,978 |
| 2024-10-10 | 7 | 7.42 | 6.86 | 7.03 | +0.86% | 82,629 | 58,887,780 |
| 2024-10-09 | 7.85 | 7.85 | 6.9 | 6.97 | -14.9% | 115,000 | 83,987,062 |
| 2024-10-08 | 8.6 | 8.75 | 7.5 | 8.19 | +12.19% | 170,144 | 136,707,899 |
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：