股票概览
7.48
-1.58%
-0.12
7.44
开盘价
7.58
最高价
7.41
最低价
443,768
成交量
数据更新至: 2024-10-31
技术指标
7.70
MA5 (5日均线)
7.72
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 | 7.44 | 7.58 | 7.41 | 7.48 | -1.58% | 443,768 | 332,712,676 |
| 2024-10-30 | 7.58 | 7.71 | 7.56 | 7.6 | -0.65% | 320,269 | 243,588,196 |
| 2024-10-29 | 7.89 | 7.89 | 7.64 | 7.65 | -3.04% | 509,155 | 393,574,360 |
| 2024-10-28 | 7.85 | 7.92 | 7.79 | 7.89 | +0.13% | 511,621 | 401,499,126 |
| 2024-10-25 | 7.67 | 7.95 | 7.67 | 7.88 | +3.01% | 567,751 | 445,116,303 |
| 2024-10-24 | 7.77 | 7.79 | 7.63 | 7.65 | -1.92% | 383,669 | 294,710,473 |
| 2024-10-23 | 7.75 | 7.84 | 7.68 | 7.8 | +0.65% | 399,985 | 310,513,799 |
| 2024-10-22 | 7.71 | 7.75 | 7.65 | 7.75 | +0.52% | 298,996 | 230,333,759 |
| 2024-10-21 | 7.79 | 7.82 | 7.68 | 7.71 | -0.64% | 408,231 | 315,761,372 |
| 2024-10-18 | 7.64 | 7.87 | 7.56 | 7.76 | +1.31% | 446,120 | 344,134,463 |
| 2024-10-17 | 7.78 | 7.88 | 7.66 | 7.66 | -1.03% | 317,909 | 246,987,033 |
| 2024-10-16 | 7.63 | 7.81 | 7.56 | 7.74 | +0.78% | 396,979 | 306,365,699 |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.68 | -4.24% | 503,848 | 394,585,310 |
| 2024-10-14 | 7.89 | 8.1 | 7.8 | 8.02 | +2.17% | 438,159 | 349,529,029 |
| 2024-10-11 | 8.07 | 8.1 | 7.74 | 7.85 | -2% | 463,210 | 366,039,026 |
| 2024-10-10 | 7.86 | 8.33 | 7.8 | 8.01 | +3.22% | 956,494 | 770,957,961 |
| 2024-10-09 | 8.38 | 8.38 | 7.73 | 7.76 | -9.03% | 844,202 | 675,364,699 |
| 2024-10-08 | 9.31 | 9.31 | 8.31 | 8.53 | +0.71% | 1,290,999 | 1,124,749,965 |
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：