股票概览
7.29
-1.49%
-0.11
7.22
开盘价
7.52
最高价
7.22
最低价
319,721
成交量
数据更新至: 2024-10-31
技术指标
7.03
MA5 (5日均线)
6.55
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 | 7.22 | 7.52 | 7.22 | 7.29 | -1.49% | 319,721 | 234,346,528 |
| 2024-10-30 | 6.95 | 7.77 | 6.92 | 7.4 | +2.92% | 417,435 | 306,825,135 |
| 2024-10-29 | 6.97 | 7.57 | 6.88 | 7.19 | +3.45% | 572,031 | 415,606,124 |
| 2024-10-28 | 6.5 | 6.95 | 6.4 | 6.95 | +9.97% | 509,935 | 347,526,210 |
| 2024-10-25 | 6.21 | 6.43 | 6.15 | 6.32 | +0.8% | 222,768 | 139,561,576 |
| 2024-10-24 | 6.08 | 6.48 | 6.08 | 6.27 | +2.79% | 273,577 | 171,396,528 |
| 2024-10-23 | 6.06 | 6.3 | 6 | 6.1 | -0.33% | 226,157 | 139,216,728 |
| 2024-10-22 | 6 | 6.15 | 5.92 | 6.12 | +0.82% | 206,427 | 125,032,698 |
| 2024-10-21 | 5.85 | 6.15 | 5.78 | 6.07 | +4.12% | 322,941 | 194,008,621 |
| 2024-10-18 | 5.82 | 5.93 | 5.71 | 5.83 | +0.17% | 262,619 | 152,847,722 |
| 2024-10-17 | 6 | 6.15 | 5.81 | 5.82 | -3.16% | 371,778 | 220,981,088 |
| 2024-10-16 | 5.94 | 6.31 | 5.8 | 6.01 | +2.56% | 549,182 | 332,579,946 |
| 2024-10-15 | 5.28 | 5.86 | 5.22 | 5.86 | +9.94% | 309,954 | 172,173,749 |
| 2024-10-14 | 5.14 | 5.35 | 5.13 | 5.33 | +3.9% | 143,483 | 75,466,300 |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | -3.57% | 143,832 | 74,566,269 |
| 2024-10-10 | 5.39 | 5.52 | 5.3 | 5.32 | -2.03% | 186,223 | 100,489,707 |
| 2024-10-09 | 5.89 | 5.91 | 5.43 | 5.43 | -9.95% | 268,295 | 149,959,090 |
| 2024-10-08 | 6.39 | 6.39 | 5.7 | 6.03 | +3.61% | 472,280 | 283,698,955 |
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：