股票概览
7.58
+1.88%
+0.14
7.44
开盘价
7.64
最高价
7.4
最低价
88,568
成交量
数据更新至: 2024-10-31
技术指标
7.36
MA5 (5日均线)
7.16
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 | 7.64 | 7.4 | 7.58 | +1.88% | 88,568 | 67,065,078 |
| 2024-10-30 | 7.47 | 7.73 | 7.39 | 7.44 | +1.09% | 85,866 | 64,612,489 |
| 2024-10-29 | 7.79 | 7.88 | 7.34 | 7.36 | +0.41% | 134,631 | 101,797,925 |
| 2024-10-28 | 7.1 | 7.33 | 7.1 | 7.33 | +3.24% | 50,469 | 36,481,802 |
| 2024-10-25 | 7.02 | 7.15 | 7 | 7.1 | +1.43% | 33,597 | 23,805,030 |
| 2024-10-24 | 6.96 | 7 | 6.94 | 7 | -0.14% | 18,298 | 12,762,865 |
| 2024-10-23 | 6.99 | 7.03 | 6.94 | 7.01 | +0.57% | 27,626 | 19,325,207 |
| 2024-10-22 | 6.93 | 7.02 | 6.91 | 6.97 | +0.43% | 24,803 | 17,256,538 |
| 2024-10-21 | 6.92 | 6.96 | 6.87 | 6.94 | +1.02% | 34,550 | 23,904,303 |
| 2024-10-18 | 6.67 | 6.94 | 6.67 | 6.87 | +2.23% | 53,540 | 36,588,173 |
| 2024-10-17 | 6.78 | 6.84 | 6.7 | 6.72 | -0.88% | 24,467 | 16,594,123 |
| 2024-10-16 | 6.71 | 6.8 | 6.68 | 6.78 | +0.44% | 27,594 | 18,631,433 |
| 2024-10-15 | 6.83 | 6.88 | 6.73 | 6.75 | -1.6% | 32,030 | 21,770,440 |
| 2024-10-14 | 6.77 | 6.87 | 6.7 | 6.86 | +1.33% | 39,626 | 27,000,566 |
| 2024-10-11 | 6.9 | 6.94 | 6.68 | 6.77 | -2.31% | 51,927 | 35,313,414 |
| 2024-10-10 | 6.9 | 7.04 | 6.79 | 6.93 | +1.02% | 54,674 | 37,913,606 |
| 2024-10-09 | 7.27 | 7.3 | 6.83 | 6.86 | -7.17% | 77,740 | 54,762,360 |
| 2024-10-08 | 7.89 | 7.89 | 7.24 | 7.39 | +2.64% | 131,014 | 98,269,906 |
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：