股票概览
7.43
+1.5%
+0.11
7.35
开盘价
7.47
最高价
7.3
最低价
266,222
成交量
数据更新至: 2024-10-31
技术指标
7.37
MA5 (5日均线)
7.32
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 | 7.35 | 7.47 | 7.3 | 7.43 | +1.5% | 266,222 | 196,665,844 |
| 2024-10-30 | 7.09 | 7.42 | 7.07 | 7.32 | +0.97% | 210,426 | 153,184,847 |
| 2024-10-29 | 7.47 | 7.55 | 7.25 | 7.25 | -3.46% | 236,943 | 174,422,042 |
| 2024-10-28 | 7.34 | 7.66 | 7.24 | 7.51 | +2.04% | 382,301 | 283,830,124 |
| 2024-10-25 | 7.48 | 7.56 | 7.29 | 7.36 | -0.67% | 400,589 | 295,896,533 |
| 2024-10-24 | 7.7 | 7.98 | 7.3 | 7.41 | -0.94% | 531,205 | 404,911,783 |
| 2024-10-23 | 7.18 | 7.5 | 7.11 | 7.48 | +3.17% | 501,060 | 365,862,462 |
| 2024-10-22 | 7.1 | 7.77 | 7.1 | 7.25 | +0.97% | 566,746 | 417,430,843 |
| 2024-10-21 | 7.31 | 7.4 | 7.07 | 7.18 | +3.01% | 762,883 | 550,044,999 |
| 2024-10-18 | 6.33 | 6.97 | 6.31 | 6.97 | +9.94% | 302,151 | 207,457,789 |
| 2024-10-17 | 6.31 | 6.52 | 6.3 | 6.34 | +1.44% | 122,880 | 78,869,112 |
| 2024-10-16 | 6.19 | 6.35 | 6.17 | 6.25 | -0.64% | 79,858 | 50,052,727 |
| 2024-10-15 | 6.36 | 6.45 | 6.28 | 6.29 | -1.41% | 119,688 | 76,079,277 |
| 2024-10-14 | 6.25 | 6.4 | 6.18 | 6.38 | +3.07% | 139,806 | 88,258,568 |
| 2024-10-11 | 6.55 | 6.57 | 6.1 | 6.19 | -5.93% | 175,903 | 110,940,421 |
| 2024-10-10 | 6.44 | 6.9 | 6.27 | 6.58 | +3.13% | 228,978 | 151,199,052 |
| 2024-10-09 | 6.9 | 6.9 | 6.37 | 6.38 | -9.76% | 237,724 | 157,452,307 |
| 2024-10-08 | 7.33 | 7.33 | 6.66 | 7.07 | +6.16% | 381,357 | 267,217,843 |
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：