股票概览
7.34
+0.82%
+0.06
7.26
开盘价
7.34
最高价
7.23
最低价
184,470
成交量
数据更新至: 2024-10-31
技术指标
7.38
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 | 7.26 | 7.34 | 7.23 | 7.34 | +0.82% | 184,470 | 134,686,450 |
| 2024-10-30 | 7.33 | 7.36 | 7.21 | 7.28 | -1.89% | 237,360 | 172,785,734 |
| 2024-10-29 | 7.46 | 7.63 | 7.34 | 7.42 | -0.67% | 276,456 | 206,215,960 |
| 2024-10-28 | 7.35 | 7.49 | 7.21 | 7.47 | +1.36% | 234,028 | 171,988,022 |
| 2024-10-25 | 7.31 | 7.5 | 7.3 | 7.37 | +1.52% | 315,670 | 233,130,523 |
| 2024-10-24 | 7.21 | 7.28 | 7.1 | 7.26 | +0.55% | 175,481 | 126,350,478 |
| 2024-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | +0.98% | 188,753 | 135,708,874 |
| 2024-10-22 | 7 | 7.15 | 6.97 | 7.15 | +2.14% | 235,969 | 166,729,956 |
| 2024-10-21 | 7.08 | 7.12 | 6.95 | 7 | -1.13% | 253,022 | 177,272,545 |
| 2024-10-18 | 6.98 | 7.2 | 6.94 | 7.08 | +1.43% | 227,480 | 160,121,534 |
| 2024-10-17 | 7.13 | 7.16 | 6.97 | 6.98 | -2.1% | 171,742 | 120,848,904 |
| 2024-10-16 | 6.9 | 7.15 | 6.89 | 7.13 | +2.89% | 212,141 | 149,777,215 |
| 2024-10-15 | 7.1 | 7.16 | 6.93 | 6.93 | -2.94% | 257,510 | 180,851,866 |
| 2024-10-14 | 7.13 | 7.2 | 7.05 | 7.14 | -0.97% | 283,769 | 201,920,638 |
| 2024-10-11 | 7.31 | 7.4 | 7.15 | 7.21 | -1.37% | 207,919 | 151,564,974 |
| 2024-10-10 | 7.18 | 7.44 | 7.11 | 7.31 | +2.52% | 333,865 | 243,782,019 |
| 2024-10-09 | 7.6 | 7.6 | 7.07 | 7.13 | -7.4% | 382,725 | 278,893,106 |
| 2024-10-08 | 8.3 | 8.3 | 7.43 | 7.7 | +1.99% | 443,867 | 345,865,543 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832