股票概览
7.12
-0.14%
-0.01
7.3
开盘价
7.36
最高价
7.01
最低价
1,268,262
成交量
数据更新至: 2024-10-31
技术指标
6.77
MA5 (5日均线)
6.75
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 | 7.3 | 7.36 | 7.01 | 7.12 | -0.14% | 1,268,262 | 908,846,631 |
| 2024-10-30 | 6.4 | 7.13 | 6.35 | 7.13 | +10.03% | 886,333 | 597,759,515 |
| 2024-10-29 | 6.6 | 6.68 | 6.42 | 6.48 | -1.22% | 543,816 | 356,207,380 |
| 2024-10-28 | 6.52 | 6.56 | 6.44 | 6.56 | +0.31% | 466,646 | 303,522,431 |
| 2024-10-25 | 6.39 | 6.55 | 6.37 | 6.54 | +1.87% | 388,505 | 251,767,966 |
| 2024-10-24 | 6.52 | 6.54 | 6.38 | 6.42 | -3.6% | 490,954 | 315,886,278 |
| 2024-10-23 | 6.51 | 6.88 | 6.46 | 6.66 | +1.37% | 713,694 | 477,548,236 |
| 2024-10-22 | 6.92 | 6.92 | 6.53 | 6.57 | -6.41% | 937,989 | 625,763,204 |
| 2024-10-21 | 6.8 | 7.3 | 6.8 | 7.02 | +0.72% | 1,409,109 | 996,063,190 |
| 2024-10-18 | 7.39 | 7.51 | 6.66 | 6.97 | -2.11% | 2,057,010 | 1,444,247,984 |
| 2024-10-17 | 6.96 | 7.12 | 6.73 | 7.12 | +10.05% | 964,925 | 681,330,320 |
| 2024-10-16 | 5.81 | 6.47 | 5.75 | 6.47 | +10.03% | 772,159 | 482,615,050 |
| 2024-10-15 | 6.14 | 6.27 | 5.88 | 5.88 | -3.13% | 740,541 | 447,255,399 |
| 2024-10-14 | 5.52 | 6.07 | 5.43 | 6.07 | +9.96% | 507,139 | 297,577,682 |
| 2024-10-11 | 5.75 | 5.83 | 5.48 | 5.52 | -4.5% | 279,609 | 157,020,421 |
| 2024-10-10 | 5.96 | 6.05 | 5.75 | 5.78 | 0% | 302,872 | 178,071,537 |
| 2024-10-09 | 6.16 | 6.18 | 5.77 | 5.78 | -7.22% | 425,249 | 254,623,807 |
| 2024-10-08 | 6.37 | 6.37 | 5.92 | 6.23 | +7.6% | 577,067 | 357,146,888 |
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：