股票概览
7.37
-0.27%
-0.02
7.37
开盘价
7.43
最高价
7.21
最低价
120,378
成交量
数据更新至: 2024-10-31
技术指标
7.42
MA5 (5日均线)
7.41
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 | 7.37 | 7.43 | 7.21 | 7.37 | -0.27% | 120,378 | 88,267,128 |
| 2024-10-30 | 7.31 | 7.45 | 7.26 | 7.39 | -0.27% | 168,850 | 124,040,301 |
| 2024-10-29 | 7.55 | 7.57 | 7.36 | 7.41 | -1.46% | 94,105 | 69,730,188 |
| 2024-10-28 | 7.42 | 7.53 | 7.25 | 7.52 | +1.48% | 127,612 | 94,521,688 |
| 2024-10-25 | 7.42 | 7.58 | 7.36 | 7.41 | +0.27% | 120,448 | 89,762,918 |
| 2024-10-24 | 7.44 | 7.47 | 7.3 | 7.39 | -0.67% | 58,692 | 43,376,584 |
| 2024-10-23 | 7.45 | 7.52 | 7.4 | 7.44 | 0% | 70,835 | 52,730,989 |
| 2024-10-22 | 7.43 | 7.46 | 7.34 | 7.44 | +0.13% | 84,601 | 62,594,648 |
| 2024-10-21 | 7.27 | 7.53 | 7.24 | 7.43 | +2.48% | 108,408 | 80,316,647 |
| 2024-10-18 | 7.18 | 7.32 | 7.1 | 7.25 | +1.68% | 98,808 | 71,371,661 |
| 2024-10-17 | 7.26 | 7.32 | 7.12 | 7.13 | -0.7% | 92,455 | 66,390,868 |
| 2024-10-16 | 7.28 | 7.36 | 7.15 | 7.18 | -2.45% | 114,708 | 83,129,873 |
| 2024-10-15 | 7.48 | 7.53 | 7.35 | 7.36 | -2.39% | 83,885 | 62,399,651 |
| 2024-10-14 | 7.54 | 7.6 | 7.44 | 7.54 | +0.67% | 85,705 | 64,482,896 |
| 2024-10-11 | 7.53 | 7.64 | 7.42 | 7.49 | -1.45% | 86,537 | 64,824,121 |
| 2024-10-10 | 7.44 | 7.81 | 7.37 | 7.6 | +2.01% | 185,840 | 140,638,266 |
| 2024-10-09 | 7.88 | 7.88 | 7.35 | 7.45 | -5.82% | 261,742 | 198,087,298 |
| 2024-10-08 | 8.6 | 8.6 | 7.74 | 7.91 | +0.13% | 320,103 | 258,622,898 |
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：