股票概览
7.51
-0.13%
-0.01
7.54
开盘价
7.59
最高价
7.42
最低价
202,086
成交量
数据更新至: 2024-10-31
技术指标
7.60
MA5 (5日均线)
7.61
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 | 7.54 | 7.59 | 7.42 | 7.51 | -0.13% | 202,086 | 151,766,588 |
| 2024-10-30 | 7.58 | 7.61 | 7.43 | 7.52 | -0.79% | 264,421 | 198,289,172 |
| 2024-10-29 | 7.66 | 7.73 | 7.58 | 7.58 | -1.04% | 207,428 | 158,365,761 |
| 2024-10-28 | 7.7 | 7.72 | 7.58 | 7.66 | -0.65% | 243,386 | 185,927,999 |
| 2024-10-25 | 7.65 | 7.75 | 7.65 | 7.71 | +0.39% | 165,481 | 127,616,727 |
| 2024-10-24 | 7.66 | 7.72 | 7.62 | 7.68 | 0% | 135,531 | 103,850,808 |
| 2024-10-23 | 7.56 | 7.73 | 7.56 | 7.68 | +1.59% | 242,503 | 185,722,362 |
| 2024-10-22 | 7.58 | 7.6 | 7.51 | 7.56 | +0.27% | 190,699 | 143,995,978 |
| 2024-10-21 | 7.68 | 7.68 | 7.45 | 7.54 | -1.18% | 314,582 | 237,212,051 |
| 2024-10-18 | 7.57 | 7.77 | 7.42 | 7.63 | +1.06% | 328,607 | 249,704,494 |
| 2024-10-17 | 7.77 | 7.77 | 7.54 | 7.55 | -2.2% | 260,830 | 199,284,000 |
| 2024-10-16 | 7.57 | 7.79 | 7.56 | 7.72 | +1.18% | 235,095 | 181,450,199 |
| 2024-10-15 | 7.74 | 7.79 | 7.63 | 7.63 | -1.8% | 229,502 | 176,878,449 |
| 2024-10-14 | 7.74 | 7.89 | 7.65 | 7.77 | +1.04% | 286,688 | 222,573,070 |
| 2024-10-11 | 7.75 | 7.85 | 7.62 | 7.69 | -1.41% | 274,654 | 212,904,723 |
| 2024-10-10 | 7.67 | 7.98 | 7.62 | 7.8 | +2.09% | 440,072 | 343,977,230 |
| 2024-10-09 | 8.28 | 8.29 | 7.58 | 7.64 | -9.26% | 700,858 | 553,727,726 |
| 2024-10-08 | 8.89 | 8.89 | 8.26 | 8.42 | +4.21% | 909,378 | 780,394,051 |
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：