股票概览
7.75
+1.84%
+0.14
7.65
开盘价
7.81
最高价
7.53
最低价
384,314
成交量
数据更新至: 2024-10-31
技术指标
7.62
MA5 (5日均线)
7.46
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 | 7.65 | 7.81 | 7.53 | 7.75 | +1.84% | 384,314 | 295,298,873 |
| 2024-10-30 | 7.51 | 7.69 | 7.51 | 7.61 | +0.53% | 277,202 | 210,849,528 |
| 2024-10-29 | 7.62 | 7.75 | 7.54 | 7.57 | -0.39% | 378,659 | 289,294,881 |
| 2024-10-28 | 7.65 | 7.65 | 7.53 | 7.6 | +0.13% | 294,264 | 223,008,502 |
| 2024-10-25 | 7.4 | 7.66 | 7.39 | 7.59 | +2.99% | 354,074 | 267,574,189 |
| 2024-10-24 | 7.35 | 7.43 | 7.29 | 7.37 | -0.27% | 174,932 | 128,739,438 |
| 2024-10-23 | 7.28 | 7.5 | 7.24 | 7.39 | +0.27% | 348,399 | 257,801,892 |
| 2024-10-22 | 7.6 | 7.75 | 7.29 | 7.37 | +2.22% | 491,522 | 366,322,564 |
| 2024-10-21 | 7.14 | 7.34 | 7.12 | 7.21 | +1.69% | 325,420 | 235,181,257 |
| 2024-10-18 | 6.84 | 7.24 | 6.82 | 7.09 | +3.5% | 357,841 | 252,420,263 |
| 2024-10-17 | 6.93 | 7.03 | 6.85 | 6.85 | -1.3% | 180,907 | 125,663,292 |
| 2024-10-16 | 6.85 | 7.04 | 6.8 | 6.94 | -0.14% | 242,279 | 168,323,698 |
| 2024-10-15 | 6.97 | 7.36 | 6.87 | 6.95 | -0.14% | 414,972 | 295,111,147 |
| 2024-10-14 | 6.84 | 7.03 | 6.71 | 6.96 | +1.9% | 215,351 | 148,191,988 |
| 2024-10-11 | 7.15 | 7.18 | 6.75 | 6.83 | -4.48% | 269,913 | 187,011,359 |
| 2024-10-10 | 7.3 | 7.43 | 7.06 | 7.15 | -0.56% | 273,429 | 197,957,281 |
| 2024-10-09 | 7.7 | 7.7 | 7.15 | 7.19 | -8.17% | 498,293 | 370,243,768 |
| 2024-10-08 | 8.11 | 8.11 | 7.45 | 7.83 | +6.24% | 764,144 | 596,235,640 |
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：