股票概览
7.59
+2.15%
+0.16
7.38
开盘价
7.71
最高价
7.37
最低价
610,543
成交量
数据更新至: 2024-10-31
技术指标
7.49
MA5 (5日均线)
7.43
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 | 7.38 | 7.71 | 7.37 | 7.59 | +2.15% | 610,543 | 463,512,176 |
| 2024-10-30 | 7.4 | 7.49 | 7.33 | 7.43 | +0.27% | 301,868 | 223,433,641 |
| 2024-10-29 | 7.6 | 7.68 | 7.38 | 7.41 | -2.11% | 396,891 | 297,908,354 |
| 2024-10-28 | 7.5 | 7.61 | 7.45 | 7.57 | +1.61% | 436,759 | 329,604,542 |
| 2024-10-25 | 7.34 | 7.52 | 7.33 | 7.45 | +1.64% | 376,323 | 279,858,984 |
| 2024-10-24 | 7.31 | 7.37 | 7.26 | 7.33 | -0.27% | 277,473 | 202,957,315 |
| 2024-10-23 | 7.38 | 7.49 | 7.32 | 7.35 | -0.27% | 402,462 | 298,057,390 |
| 2024-10-22 | 7.34 | 7.42 | 7.29 | 7.37 | +0.41% | 345,361 | 253,496,203 |
| 2024-10-21 | 7.41 | 7.45 | 7.3 | 7.34 | -2.13% | 545,440 | 401,809,336 |
| 2024-10-18 | 7.17 | 7.78 | 7.1 | 7.5 | +4.31% | 742,871 | 552,262,155 |
| 2024-10-17 | 7.34 | 7.4 | 7.18 | 7.19 | -1.51% | 373,537 | 272,231,624 |
| 2024-10-16 | 7.12 | 7.47 | 7.12 | 7.3 | -1.35% | 534,866 | 390,043,115 |
| 2024-10-15 | 7.5 | 7.84 | 7.35 | 7.4 | -0.4% | 801,667 | 611,823,286 |
| 2024-10-14 | 7.38 | 7.48 | 7.07 | 7.43 | +1.36% | 516,851 | 376,699,725 |
| 2024-10-11 | 7.4 | 7.62 | 7.23 | 7.33 | -2.66% | 611,148 | 452,566,524 |
| 2024-10-10 | 7.94 | 8.15 | 7.35 | 7.53 | -5.04% | 828,591 | 631,533,384 |
| 2024-10-09 | 8.33 | 8.79 | 7.93 | 7.93 | -9.99% | 1,342,424 | 1,111,396,404 |
| 2024-10-08 | 8.81 | 8.81 | 8.19 | 8.81 | +9.99% | 1,481,901 | 1,292,469,743 |
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：