股票概览
7.58
+0.66%
+0.05
7.53
开盘价
7.63
最高价
7.5
最低价
25,202
成交量
数据更新至: 2024-10-31
技术指标
7.61
MA5 (5日均线)
7.51
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 | 7.53 | 7.63 | 7.5 | 7.58 | +0.66% | 25,202 | 19,114,314 |
| 2024-10-30 | 7.56 | 7.66 | 7.45 | 7.53 | -0.92% | 30,597 | 23,107,980 |
| 2024-10-29 | 7.86 | 7.9 | 7.57 | 7.6 | -2.06% | 39,520 | 30,361,187 |
| 2024-10-28 | 7.59 | 7.78 | 7.59 | 7.76 | +2.37% | 36,660 | 28,297,364 |
| 2024-10-25 | 7.47 | 7.58 | 7.47 | 7.58 | +1.47% | 28,884 | 21,774,054 |
| 2024-10-24 | 7.49 | 7.51 | 7.36 | 7.47 | +0.13% | 23,377 | 17,407,299 |
| 2024-10-23 | 7.49 | 7.56 | 7.4 | 7.46 | -0.4% | 29,190 | 21,858,077 |
| 2024-10-22 | 7.3 | 7.54 | 7.29 | 7.49 | +2.32% | 34,664 | 25,808,646 |
| 2024-10-21 | 7.35 | 7.42 | 7.29 | 7.32 | 0% | 32,735 | 24,066,123 |
| 2024-10-18 | 7.19 | 7.4 | 7.15 | 7.32 | +1.39% | 30,065 | 21,976,509 |
| 2024-10-17 | 7.3 | 7.45 | 7.21 | 7.22 | -1.23% | 25,192 | 18,441,638 |
| 2024-10-16 | 7.19 | 7.4 | 7.15 | 7.31 | +1.39% | 25,761 | 18,737,781 |
| 2024-10-15 | 7.38 | 7.41 | 7.21 | 7.21 | -2.44% | 26,023 | 19,025,241 |
| 2024-10-14 | 7.3 | 7.4 | 7.11 | 7.39 | +1.37% | 31,855 | 23,220,432 |
| 2024-10-11 | 7.51 | 7.55 | 7.17 | 7.29 | -3.7% | 37,067 | 27,243,407 |
| 2024-10-10 | 7.5 | 7.74 | 7.4 | 7.57 | +0.93% | 36,852 | 27,947,584 |
| 2024-10-09 | 8.06 | 8.09 | 7.45 | 7.5 | -9.09% | 56,275 | 43,527,168 |
| 2024-10-08 | 8.85 | 8.85 | 7.96 | 8.25 | +2.36% | 88,556 | 73,970,930 |
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：