股票概览
7.49
+6.85%
+0.48
7.07
开盘价
7.71
最高价
6.99
最低价
636,717
成交量
数据更新至: 2024-10-31
技术指标
7.05
MA5 (5日均线)
6.97
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 | 7.07 | 7.71 | 6.99 | 7.49 | +6.85% | 636,717 | 472,967,956 |
| 2024-10-30 | 6.95 | 7.08 | 6.84 | 7.01 | +1.15% | 249,395 | 173,901,696 |
| 2024-10-29 | 7.03 | 7.17 | 6.88 | 6.93 | -1.56% | 281,193 | 197,400,041 |
| 2024-10-28 | 6.73 | 7.13 | 6.69 | 7.04 | +3.83% | 390,076 | 271,302,778 |
| 2024-10-25 | 6.67 | 6.91 | 6.67 | 6.78 | +1.65% | 299,968 | 203,365,047 |
| 2024-10-24 | 6.86 | 6.86 | 6.59 | 6.67 | -2.77% | 257,725 | 172,047,286 |
| 2024-10-23 | 6.69 | 6.97 | 6.59 | 6.86 | +1.93% | 399,684 | 273,215,679 |
| 2024-10-22 | 6.78 | 6.92 | 6.56 | 6.73 | -0.59% | 524,295 | 354,596,038 |
| 2024-10-21 | 7.24 | 7.57 | 6.69 | 6.77 | -8.64% | 1,078,490 | 757,189,324 |
| 2024-10-18 | 7.64 | 7.99 | 7.38 | 7.41 | +1.65% | 930,039 | 722,632,533 |
| 2024-10-17 | 6.9 | 7.59 | 6.89 | 7.29 | +5.65% | 580,683 | 422,416,608 |
| 2024-10-16 | 6.53 | 7.06 | 6.46 | 6.9 | +4.86% | 420,937 | 287,828,248 |
| 2024-10-15 | 6.45 | 6.75 | 6.33 | 6.58 | +1.7% | 279,055 | 184,339,340 |
| 2024-10-14 | 6.23 | 6.48 | 6.1 | 6.47 | +6.24% | 315,842 | 200,671,681 |
| 2024-10-11 | 6.36 | 6.45 | 5.99 | 6.09 | -6.88% | 265,574 | 165,022,961 |
| 2024-10-10 | 6.86 | 6.87 | 6.26 | 6.54 | -4.66% | 486,944 | 317,459,471 |
| 2024-10-09 | 6.78 | 7.22 | 6.35 | 6.86 | +2.39% | 788,424 | 535,520,090 |
| 2024-10-08 | 6.7 | 6.7 | 6.27 | 6.7 | +10.02% | 478,451 | 314,336,633 |
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：