股票概览
7.19
+0.98%
+0.07
7.14
开盘价
7.32
最高价
7.05
最低价
577,535
成交量
数据更新至: 2024-10-31
技术指标
6.94
MA5 (5日均线)
6.61
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 | 7.14 | 7.32 | 7.05 | 7.19 | +0.98% | 577,535 | 416,016,713 |
| 2024-10-30 | 6.85 | 7.4 | 6.81 | 7.12 | +3.34% | 747,093 | 537,964,239 |
| 2024-10-29 | 6.84 | 7.05 | 6.76 | 6.89 | -0.86% | 621,340 | 427,120,514 |
| 2024-10-28 | 6.56 | 7 | 6.53 | 6.95 | +5.95% | 627,201 | 428,913,382 |
| 2024-10-25 | 6.39 | 6.58 | 6.38 | 6.56 | +2.5% | 457,519 | 298,745,876 |
| 2024-10-24 | 6.26 | 6.58 | 6.22 | 6.4 | +1.59% | 394,341 | 252,915,826 |
| 2024-10-23 | 6.27 | 6.4 | 6.23 | 6.3 | +0.48% | 306,548 | 193,681,042 |
| 2024-10-22 | 6.17 | 6.37 | 6.14 | 6.27 | +1.95% | 308,378 | 192,827,548 |
| 2024-10-21 | 6.2 | 6.27 | 6.11 | 6.15 | -2.54% | 441,039 | 272,524,376 |
| 2024-10-18 | 6.16 | 6.44 | 6.07 | 6.31 | +0.64% | 514,800 | 320,857,625 |
| 2024-10-17 | 6.88 | 6.88 | 6.21 | 6.27 | -8.2% | 730,143 | 472,587,849 |
| 2024-10-16 | 6.3 | 6.88 | 6.27 | 6.83 | +8.07% | 760,181 | 499,706,193 |
| 2024-10-15 | 6.15 | 6.55 | 6.08 | 6.32 | +1.12% | 652,036 | 414,188,817 |
| 2024-10-14 | 6.34 | 6.38 | 6.03 | 6.25 | -1.42% | 779,613 | 482,369,251 |
| 2024-10-11 | 5.76 | 6.34 | 5.72 | 6.34 | +10.07% | 1,056,152 | 658,618,227 |
| 2024-10-10 | 5.86 | 5.98 | 5.62 | 5.76 | -2.54% | 430,683 | 249,210,276 |
| 2024-10-09 | 6.26 | 6.29 | 5.91 | 5.91 | -10.05% | 668,334 | 403,216,069 |
| 2024-10-08 | 7 | 7.05 | 6.23 | 6.57 | +2.5% | 1,112,013 | 741,318,309 |
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：