股票概览
7.41
-1.2%
-0.09
7.42
开盘价
7.49
最高价
7.25
最低价
161,544
成交量
数据更新至: 2024-10-31
技术指标
7.22
MA5 (5日均线)
6.93
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 | 7.42 | 7.49 | 7.25 | 7.41 | -1.2% | 161,544 | 119,167,902 |
| 2024-10-30 | 7.1 | 7.57 | 7.1 | 7.5 | +3.88% | 253,057 | 185,680,475 |
| 2024-10-29 | 7.27 | 7.64 | 7.11 | 7.22 | +1.98% | 253,351 | 184,819,922 |
| 2024-10-28 | 6.86 | 7.13 | 6.86 | 7.08 | +3.06% | 118,775 | 83,131,686 |
| 2024-10-25 | 6.75 | 6.9 | 6.69 | 6.87 | +2.23% | 103,625 | 70,775,124 |
| 2024-10-24 | 6.66 | 6.78 | 6.59 | 6.72 | +0.45% | 74,376 | 49,811,709 |
| 2024-10-23 | 6.64 | 6.83 | 6.55 | 6.69 | +0.75% | 99,544 | 66,775,499 |
| 2024-10-22 | 6.64 | 6.72 | 6.55 | 6.64 | -0.6% | 80,203 | 53,239,509 |
| 2024-10-21 | 6.54 | 6.75 | 6.53 | 6.68 | +2.45% | 101,909 | 67,801,584 |
| 2024-10-18 | 6.36 | 6.61 | 6.31 | 6.52 | +2.52% | 108,801 | 70,539,060 |
| 2024-10-17 | 6.39 | 6.51 | 6.36 | 6.36 | +0.32% | 80,281 | 51,756,900 |
| 2024-10-16 | 6.31 | 6.4 | 6.2 | 6.34 | -0.16% | 65,908 | 41,673,299 |
| 2024-10-15 | 6.45 | 6.56 | 6.35 | 6.35 | -1.4% | 96,842 | 62,484,293 |
| 2024-10-14 | 6.25 | 6.49 | 6.2 | 6.44 | +1.26% | 131,156 | 83,279,936 |
| 2024-10-11 | 6.54 | 6.91 | 6.19 | 6.36 | -2% | 183,051 | 118,514,409 |
| 2024-10-10 | 6.54 | 6.73 | 6.36 | 6.49 | -0.15% | 125,225 | 81,985,347 |
| 2024-10-09 | 6.93 | 6.93 | 6.44 | 6.5 | -7.14% | 197,028 | 131,897,641 |
| 2024-10-08 | 7.24 | 7.24 | 6.6 | 7 | +6.38% | 233,404 | 162,343,533 |
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：