股票概览
7.34
+0.82%
+0.06
7.24
开盘价
7.36
最高价
7.23
最低价
115,205
成交量
数据更新至: 2024-10-31
技术指标
7.46
MA5 (5日均线)
7.45
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 | 7.24 | 7.36 | 7.23 | 7.34 | +0.82% | 115,205 | 84,080,769 |
| 2024-10-30 | 7.34 | 7.36 | 7.19 | 7.28 | -2.67% | 167,588 | 121,956,915 |
| 2024-10-29 | 7.72 | 7.72 | 7.46 | 7.48 | -2.6% | 117,637 | 89,105,113 |
| 2024-10-28 | 7.51 | 7.69 | 7.49 | 7.68 | +2.13% | 113,990 | 86,888,600 |
| 2024-10-25 | 7.4 | 7.53 | 7.38 | 7.52 | +1.48% | 98,854 | 73,923,629 |
| 2024-10-24 | 7.44 | 7.5 | 7.38 | 7.41 | -0.94% | 65,457 | 48,593,947 |
| 2024-10-23 | 7.5 | 7.54 | 7.43 | 7.48 | -0.13% | 106,586 | 79,709,887 |
| 2024-10-22 | 7.37 | 7.53 | 7.36 | 7.49 | +1.63% | 115,127 | 85,717,140 |
| 2024-10-21 | 7.46 | 7.48 | 7.33 | 7.37 | -0.94% | 115,445 | 85,280,069 |
| 2024-10-18 | 7.31 | 7.51 | 7.24 | 7.44 | +1.09% | 134,663 | 99,206,112 |
| 2024-10-17 | 7.51 | 7.56 | 7.33 | 7.36 | -2.13% | 91,485 | 68,211,700 |
| 2024-10-16 | 7.39 | 7.58 | 7.37 | 7.52 | +0.4% | 59,961 | 45,037,435 |
| 2024-10-15 | 7.62 | 7.66 | 7.48 | 7.49 | -1.96% | 63,262 | 47,920,441 |
| 2024-10-14 | 7.4 | 7.66 | 7.39 | 7.64 | +3.1% | 96,047 | 72,668,045 |
| 2024-10-11 | 7.65 | 7.74 | 7.36 | 7.41 | -3.01% | 99,567 | 74,533,508 |
| 2024-10-10 | 7.74 | 7.85 | 7.5 | 7.64 | +0.66% | 127,775 | 98,469,976 |
| 2024-10-09 | 8.1 | 8.1 | 7.59 | 7.59 | -6.87% | 203,015 | 158,579,687 |
| 2024-10-08 | 8.6 | 8.6 | 7.88 | 8.15 | +4.09% | 370,857 | 303,787,265 |
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：