股票概览
7.19
+0.56%
+0.04
7.17
开盘价
7.2
最高价
7.11
最低价
89,113
成交量
数据更新至: 2024-10-31
技术指标
7.41
MA5 (5日均线)
7.37
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 | 7.17 | 7.2 | 7.11 | 7.19 | +0.56% | 89,113 | 63,818,456 |
| 2024-10-30 | 7.3 | 7.35 | 7.08 | 7.15 | -2.99% | 135,646 | 97,430,478 |
| 2024-10-29 | 7.57 | 7.57 | 7.34 | 7.37 | -4.29% | 190,028 | 141,659,544 |
| 2024-10-28 | 7.56 | 7.75 | 7.53 | 7.7 | +0.79% | 153,450 | 117,519,855 |
| 2024-10-25 | 7.64 | 7.65 | 7.46 | 7.64 | +0.66% | 163,393 | 123,377,826 |
| 2024-10-24 | 7.32 | 7.9 | 7.27 | 7.59 | +3.41% | 280,299 | 212,368,892 |
| 2024-10-23 | 7.28 | 7.43 | 7.26 | 7.34 | +0.82% | 153,785 | 113,032,387 |
| 2024-10-22 | 7.2 | 7.28 | 7.17 | 7.28 | +0.97% | 80,932 | 58,559,122 |
| 2024-10-21 | 7.23 | 7.27 | 7.15 | 7.21 | +0.14% | 86,431 | 62,360,804 |
| 2024-10-18 | 7.1 | 7.27 | 7.04 | 7.2 | +1.84% | 98,530 | 70,616,764 |
| 2024-10-17 | 7.18 | 7.22 | 7.06 | 7.07 | -1.53% | 69,366 | 49,427,684 |
| 2024-10-16 | 7.01 | 7.3 | 6.95 | 7.18 | +1.84% | 98,779 | 70,772,284 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.05 | -2.49% | 77,761 | 55,361,876 |
| 2024-10-14 | 7.15 | 7.25 | 7.06 | 7.23 | +1.97% | 96,133 | 68,863,969 |
| 2024-10-11 | 7.32 | 7.37 | 7.02 | 7.09 | -2.61% | 108,995 | 78,302,768 |
| 2024-10-10 | 7.21 | 7.47 | 7.04 | 7.28 | +2.68% | 147,288 | 107,125,577 |
| 2024-10-09 | 7.65 | 7.65 | 7.07 | 7.09 | -8.28% | 156,160 | 114,194,957 |
| 2024-10-08 | 8.08 | 8.08 | 7.36 | 7.73 | +5.03% | 282,746 | 218,634,302 |
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：