股票概览
7.61
-0.52%
-0.04
7.65
开盘价
7.84
最高价
7.56
最低价
393,098
成交量
数据更新至: 2024-10-31
技术指标
7.58
MA5 (5日均线)
7.35
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 | 7.84 | 7.56 | 7.61 | -0.52% | 393,098 | 302,070,998 |
| 2024-10-30 | 7.4 | 7.68 | 7.37 | 7.65 | +2.14% | 303,975 | 228,665,962 |
| 2024-10-29 | 7.66 | 7.77 | 7.48 | 7.49 | -2.22% | 330,387 | 251,695,889 |
| 2024-10-28 | 7.52 | 7.66 | 7.4 | 7.66 | +2.13% | 306,077 | 231,463,110 |
| 2024-10-25 | 7.22 | 7.59 | 7.22 | 7.5 | +3.45% | 359,040 | 266,262,170 |
| 2024-10-24 | 7.39 | 7.39 | 7.21 | 7.25 | -3.46% | 297,864 | 216,627,592 |
| 2024-10-23 | 7.08 | 7.65 | 6.97 | 7.51 | +6.52% | 443,460 | 322,909,500 |
| 2024-10-22 | 6.88 | 7.07 | 6.86 | 7.05 | +2.17% | 199,566 | 139,806,487 |
| 2024-10-21 | 6.88 | 6.94 | 6.82 | 6.9 | +0.58% | 186,316 | 128,167,676 |
| 2024-10-18 | 6.71 | 6.97 | 6.7 | 6.86 | +1.78% | 192,601 | 131,298,908 |
| 2024-10-17 | 6.88 | 6.92 | 6.73 | 6.74 | -1.75% | 131,613 | 89,804,551 |
| 2024-10-16 | 6.72 | 6.94 | 6.7 | 6.86 | +0.59% | 127,793 | 87,638,626 |
| 2024-10-15 | 7.01 | 7.03 | 6.82 | 6.82 | -3.13% | 164,407 | 113,827,598 |
| 2024-10-14 | 6.92 | 7.05 | 6.85 | 7.04 | +1.73% | 139,964 | 97,649,544 |
| 2024-10-11 | 7.15 | 7.21 | 6.83 | 6.92 | -4.55% | 192,196 | 134,588,252 |
| 2024-10-10 | 7.15 | 7.46 | 6.91 | 7.25 | +0.28% | 287,977 | 207,252,533 |
| 2024-10-09 | 7.8 | 7.81 | 7.23 | 7.23 | -9.96% | 398,093 | 293,733,165 |
| 2024-10-08 | 8.09 | 8.09 | 7.5 | 8.03 | +9.25% | 573,190 | 449,828,771 |
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：