股票概览
7.22
+1.12%
+0.08
7.12
开盘价
7.29
最高价
7.12
最低价
56,659
成交量
数据更新至: 2024-10-31
技术指标
7.16
MA5 (5日均线)
6.93
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 | 7.12 | 7.29 | 7.12 | 7.22 | +1.12% | 56,659 | 40,955,166 |
| 2024-10-30 | 7.02 | 7.21 | 7.02 | 7.14 | +0.28% | 59,729 | 42,394,679 |
| 2024-10-29 | 7.33 | 7.5 | 7.09 | 7.12 | -2.2% | 98,539 | 71,250,246 |
| 2024-10-28 | 7.05 | 7.29 | 6.93 | 7.28 | +3.12% | 102,754 | 73,668,854 |
| 2024-10-25 | 6.81 | 7.09 | 6.81 | 7.06 | +3.37% | 95,535 | 66,808,166 |
| 2024-10-24 | 6.72 | 7.1 | 6.65 | 6.83 | +1.94% | 79,446 | 53,957,727 |
| 2024-10-23 | 6.68 | 6.77 | 6.61 | 6.7 | +0.75% | 59,414 | 39,857,368 |
| 2024-10-22 | 6.5 | 6.65 | 6.43 | 6.65 | +1.84% | 75,022 | 49,208,678 |
| 2024-10-21 | 6.74 | 6.75 | 6.5 | 6.53 | -2.83% | 95,008 | 62,624,163 |
| 2024-10-18 | 6.63 | 6.83 | 6.6 | 6.72 | +1.05% | 102,901 | 69,064,891 |
| 2024-10-17 | 6.65 | 6.75 | 6.61 | 6.65 | +0.91% | 42,138 | 28,095,239 |
| 2024-10-16 | 6.57 | 6.69 | 6.49 | 6.59 | -1.2% | 51,710 | 34,135,419 |
| 2024-10-15 | 6.72 | 6.93 | 6.59 | 6.67 | -1.04% | 75,594 | 50,818,187 |
| 2024-10-14 | 6.7 | 6.78 | 6.6 | 6.74 | +0.6% | 63,696 | 42,623,321 |
| 2024-10-11 | 6.8 | 6.84 | 6.55 | 6.7 | -1.47% | 63,172 | 42,351,685 |
| 2024-10-10 | 6.95 | 7.11 | 6.61 | 6.8 | -4.36% | 104,164 | 71,363,175 |
| 2024-10-09 | 7.87 | 7.87 | 7.11 | 7.11 | -10% | 108,042 | 78,405,558 |
| 2024-10-08 | 8.5 | 8.51 | 7.55 | 7.9 | +1.67% | 267,485 | 214,047,263 |
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：