股票概览
7.95
+3.65%
+0.28
7.63
开盘价
8.2
最高价
7.55
最低价
1,854,732
成交量
数据更新至: 2024-10-31
技术指标
7.80
MA5 (5日均线)
7.26
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 | 7.63 | 8.2 | 7.55 | 7.95 | +3.65% | 1,854,732 | 1,444,288,892 |
| 2024-10-30 | 7.55 | 7.94 | 7.45 | 7.67 | +0.26% | 1,658,926 | 1,279,047,062 |
| 2024-10-29 | 8.08 | 8.08 | 7.64 | 7.65 | -5.9% | 1,811,970 | 1,413,541,947 |
| 2024-10-28 | 7.7 | 8.24 | 7.25 | 8.13 | +7.11% | 2,260,572 | 1,755,790,794 |
| 2024-10-25 | 7.2 | 7.79 | 7.17 | 7.59 | +7.05% | 1,917,511 | 1,434,705,587 |
| 2024-10-24 | 7.01 | 7.47 | 6.96 | 7.09 | +0.71% | 1,738,566 | 1,246,309,962 |
| 2024-10-23 | 6.56 | 7.19 | 6.5 | 7.04 | +7.65% | 2,338,623 | 1,638,224,102 |
| 2024-10-22 | 6.49 | 6.64 | 6.43 | 6.54 | +0.15% | 519,832 | 339,215,684 |
| 2024-10-21 | 6.51 | 6.66 | 6.4 | 6.53 | +2.51% | 842,010 | 550,352,609 |
| 2024-10-18 | 6 | 6.5 | 5.99 | 6.37 | +5.99% | 768,782 | 482,427,720 |
| 2024-10-17 | 6.19 | 6.19 | 6.01 | 6.01 | -1.31% | 283,155 | 172,568,974 |
| 2024-10-16 | 6 | 6.17 | 5.95 | 6.09 | 0% | 311,165 | 189,232,707 |
| 2024-10-15 | 6.16 | 6.31 | 6.07 | 6.09 | -1.46% | 500,350 | 310,288,550 |
| 2024-10-14 | 6.03 | 6.21 | 5.91 | 6.18 | +2.83% | 442,169 | 268,182,801 |
| 2024-10-11 | 6.32 | 6.36 | 5.93 | 6.01 | -5.5% | 591,550 | 361,074,763 |
| 2024-10-10 | 6.51 | 6.67 | 6.29 | 6.36 | -2.3% | 706,783 | 457,375,503 |
| 2024-10-09 | 6.96 | 7.04 | 6.43 | 6.51 | -7% | 1,136,181 | 768,273,111 |
| 2024-10-08 | 7 | 7 | 6.57 | 7 | +10.06% | 1,285,140 | 886,190,683 |
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：