股票概览
7.59
+0.26%
+0.02
7.52
开盘价
7.63
最高价
7.51
最低价
101,870
成交量
数据更新至: 2024-10-31
技术指标
7.59
MA5 (5日均线)
7.47
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 | 7.52 | 7.63 | 7.51 | 7.59 | +0.26% | 101,870 | 77,034,227 |
| 2024-10-30 | 7.5 | 7.7 | 7.44 | 7.57 | -0.13% | 115,752 | 87,840,365 |
| 2024-10-29 | 7.72 | 7.8 | 7.51 | 7.58 | -1.43% | 136,011 | 103,460,219 |
| 2024-10-28 | 7.53 | 7.7 | 7.51 | 7.69 | +2.12% | 129,855 | 99,057,544 |
| 2024-10-25 | 7.52 | 7.59 | 7.48 | 7.53 | +0.4% | 110,110 | 82,976,594 |
| 2024-10-24 | 7.4 | 7.58 | 7.38 | 7.5 | +0.81% | 128,394 | 95,979,750 |
| 2024-10-23 | 7.57 | 7.7 | 7.4 | 7.44 | -2.11% | 219,767 | 165,421,717 |
| 2024-10-22 | 7.07 | 7.6 | 7.05 | 7.6 | +7.04% | 214,699 | 156,790,308 |
| 2024-10-21 | 7.18 | 7.21 | 7.06 | 7.1 | +0.28% | 116,286 | 82,772,421 |
| 2024-10-18 | 6.94 | 7.17 | 6.87 | 7.08 | +1.72% | 118,515 | 82,990,268 |
| 2024-10-17 | 7.08 | 7.13 | 6.95 | 6.96 | -1.14% | 74,288 | 52,216,105 |
| 2024-10-16 | 6.95 | 7.08 | 6.93 | 7.04 | 0% | 68,481 | 48,161,644 |
| 2024-10-15 | 7.15 | 7.21 | 7.04 | 7.04 | -1.68% | 78,267 | 55,774,710 |
| 2024-10-14 | 7.12 | 7.19 | 6.98 | 7.16 | +1.27% | 83,265 | 59,203,092 |
| 2024-10-11 | 7.18 | 7.32 | 6.97 | 7.07 | -2.21% | 92,157 | 65,748,158 |
| 2024-10-10 | 7.25 | 7.4 | 7.1 | 7.23 | +0.56% | 109,430 | 79,491,389 |
| 2024-10-09 | 7.8 | 7.8 | 7.19 | 7.19 | -10.01% | 184,383 | 136,777,014 |
| 2024-10-08 | 8.45 | 8.46 | 7.52 | 7.99 | +3.5% | 314,523 | 251,296,751 |
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：