股票概览
7.16
+0.28%
+0.02
7.11
开盘价
7.23
最高价
7.05
最低价
126,195
成交量
数据更新至: 2024-10-31
技术指标
7.19
MA5 (5日均线)
7.10
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 | 7.11 | 7.23 | 7.05 | 7.16 | +0.28% | 126,195 | 90,219,330 |
| 2024-10-30 | 7.1 | 7.25 | 7.03 | 7.14 | -0.14% | 117,329 | 83,632,717 |
| 2024-10-29 | 7.4 | 7.41 | 7.14 | 7.15 | -2.46% | 109,314 | 79,122,367 |
| 2024-10-28 | 7.18 | 7.33 | 7.13 | 7.33 | +2.52% | 118,273 | 85,750,034 |
| 2024-10-25 | 7.05 | 7.19 | 7.05 | 7.15 | +1.42% | 89,656 | 63,879,286 |
| 2024-10-24 | 7.01 | 7.06 | 6.93 | 7.05 | +0.71% | 74,532 | 52,235,944 |
| 2024-10-23 | 7.1 | 7.13 | 6.98 | 7 | -1.27% | 89,340 | 63,123,162 |
| 2024-10-22 | 7 | 7.14 | 6.96 | 7.09 | +0.71% | 97,654 | 68,771,940 |
| 2024-10-21 | 6.97 | 7.13 | 6.91 | 7.04 | +2.03% | 128,092 | 89,940,067 |
| 2024-10-18 | 6.63 | 7.03 | 6.63 | 6.9 | +3.92% | 135,239 | 92,662,435 |
| 2024-10-17 | 6.71 | 6.82 | 6.64 | 6.64 | -1.04% | 83,166 | 56,031,570 |
| 2024-10-16 | 6.6 | 6.78 | 6.6 | 6.71 | -0.74% | 81,605 | 54,555,867 |
| 2024-10-15 | 6.85 | 6.95 | 6.75 | 6.76 | -1.6% | 81,964 | 56,136,175 |
| 2024-10-14 | 6.61 | 6.92 | 6.55 | 6.87 | +3.78% | 103,769 | 69,996,100 |
| 2024-10-11 | 6.92 | 6.92 | 6.54 | 6.62 | -4.34% | 110,775 | 74,059,098 |
| 2024-10-10 | 6.92 | 7.15 | 6.79 | 6.92 | -0.14% | 128,285 | 89,664,852 |
| 2024-10-09 | 7.52 | 7.52 | 6.92 | 6.93 | -9.88% | 207,245 | 148,417,143 |
| 2024-10-08 | 7.93 | 7.93 | 7.16 | 7.69 | +6.66% | 291,398 | 220,502,226 |
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：