股票概览
7.26
+1.68%
+0.12
7.13
开盘价
7.33
最高价
7.13
最低价
35,337
成交量
数据更新至: 2024-10-31
技术指标
7.18
MA5 (5日均线)
7.03
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 | 7.13 | 7.33 | 7.13 | 7.26 | +1.68% | 35,337 | 25,586,363 |
| 2024-10-30 | 7.09 | 7.24 | 7 | 7.14 | +0.28% | 33,512 | 23,926,593 |
| 2024-10-29 | 7.28 | 7.37 | 7.06 | 7.12 | -2.06% | 40,215 | 28,901,875 |
| 2024-10-28 | 7.09 | 7.29 | 7.05 | 7.27 | +2.54% | 46,450 | 33,487,190 |
| 2024-10-25 | 6.89 | 7.09 | 6.89 | 7.09 | +2.31% | 44,236 | 31,112,129 |
| 2024-10-24 | 6.88 | 6.93 | 6.85 | 6.93 | +0.29% | 21,404 | 14,759,466 |
| 2024-10-23 | 6.89 | 6.95 | 6.87 | 6.91 | +0.44% | 30,817 | 21,298,061 |
| 2024-10-22 | 6.82 | 6.92 | 6.74 | 6.88 | +0.73% | 33,392 | 22,935,388 |
| 2024-10-21 | 6.86 | 6.9 | 6.79 | 6.83 | -0.15% | 33,035 | 22,587,379 |
| 2024-10-18 | 6.73 | 6.9 | 6.69 | 6.84 | +1.03% | 34,575 | 23,519,327 |
| 2024-10-17 | 6.82 | 6.91 | 6.75 | 6.77 | -0.29% | 31,657 | 21,598,330 |
| 2024-10-16 | 6.59 | 6.8 | 6.45 | 6.79 | +2.26% | 33,482 | 22,525,798 |
| 2024-10-15 | 6.66 | 6.76 | 6.63 | 6.64 | -0.75% | 24,289 | 16,255,659 |
| 2024-10-14 | 6.63 | 6.76 | 6.58 | 6.69 | +1.21% | 29,772 | 19,887,299 |
| 2024-10-11 | 6.78 | 6.83 | 6.55 | 6.61 | -2.51% | 37,403 | 25,065,913 |
| 2024-10-10 | 6.6 | 6.94 | 6.52 | 6.78 | +3.04% | 56,120 | 38,021,845 |
| 2024-10-09 | 6.94 | 7.07 | 6.58 | 6.58 | -8.86% | 70,278 | 47,846,014 |
| 2024-10-08 | 7.52 | 7.58 | 7 | 7.22 | +4.79% | 112,241 | 81,981,141 |
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：