股票概览
7.48
+2.61%
+0.19
7.38
开盘价
7.63
最高价
7.29
最低价
352,438
成交量
数据更新至: 2024-10-31
技术指标
7.22
MA5 (5日均线)
6.92
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 | 7.38 | 7.63 | 7.29 | 7.48 | +2.61% | 352,438 | 262,727,917 |
| 2024-10-30 | 7.17 | 7.36 | 7.17 | 7.29 | +0.41% | 251,256 | 182,499,442 |
| 2024-10-29 | 7.25 | 7.55 | 7.2 | 7.26 | +0.83% | 443,794 | 326,117,395 |
| 2024-10-28 | 7 | 7.27 | 6.86 | 7.2 | +4.96% | 453,890 | 323,641,482 |
| 2024-10-25 | 6.77 | 6.89 | 6.74 | 6.86 | +3.47% | 269,552 | 183,923,938 |
| 2024-10-24 | 6.67 | 6.67 | 6.55 | 6.63 | -0.6% | 143,569 | 94,730,324 |
| 2024-10-23 | 6.73 | 6.76 | 6.62 | 6.67 | -0.3% | 184,405 | 123,086,503 |
| 2024-10-22 | 6.49 | 6.7 | 6.49 | 6.69 | +2.76% | 252,114 | 167,052,851 |
| 2024-10-21 | 6.62 | 6.67 | 6.46 | 6.51 | -1.51% | 293,219 | 192,229,611 |
| 2024-10-18 | 6.57 | 6.7 | 6.5 | 6.61 | +1.23% | 231,469 | 152,783,539 |
| 2024-10-17 | 6.55 | 6.63 | 6.53 | 6.53 | -0.31% | 146,709 | 96,625,104 |
| 2024-10-16 | 6.54 | 6.62 | 6.47 | 6.55 | -0.46% | 185,782 | 121,632,305 |
| 2024-10-15 | 6.74 | 6.78 | 6.57 | 6.58 | -2.81% | 199,316 | 132,787,392 |
| 2024-10-14 | 6.72 | 6.77 | 6.55 | 6.77 | +1.04% | 249,133 | 166,564,454 |
| 2024-10-11 | 6.8 | 6.94 | 6.63 | 6.7 | -0.59% | 306,955 | 208,331,892 |
| 2024-10-10 | 6.72 | 6.89 | 6.58 | 6.74 | +0.6% | 265,534 | 179,264,012 |
| 2024-10-09 | 7.12 | 7.12 | 6.66 | 6.7 | -6.42% | 385,951 | 264,449,671 |
| 2024-10-08 | 7.56 | 7.56 | 6.82 | 7.16 | +4.07% | 628,190 | 450,473,354 |
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：