股票概览
7.05
-0.28%
-0.02
7.06
开盘价
7.14
最高价
7.03
最低价
22,384
成交量
数据更新至: 2024-10-31
技术指标
7.09
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 | 7.06 | 7.14 | 7.03 | 7.05 | -0.28% | 22,384 | 15,861,772 |
| 2024-10-30 | 7.11 | 7.16 | 7 | 7.07 | -0.7% | 23,167 | 16,380,841 |
| 2024-10-29 | 7.25 | 7.42 | 7.1 | 7.12 | -0.97% | 50,061 | 36,115,533 |
| 2024-10-28 | 7.07 | 7.19 | 7.04 | 7.19 | +2.13% | 25,022 | 17,854,663 |
| 2024-10-25 | 6.98 | 7.08 | 6.98 | 7.04 | +0.57% | 21,089 | 14,862,870 |
| 2024-10-24 | 6.97 | 7.02 | 6.93 | 7 | 0% | 10,330 | 7,199,905 |
| 2024-10-23 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 16,753 | 11,764,594 |
| 2024-10-22 | 7.08 | 7.08 | 6.96 | 7.01 | +0.14% | 18,185 | 12,757,390 |
| 2024-10-21 | 6.98 | 7.05 | 6.85 | 7 | +2.04% | 25,058 | 17,510,934 |
| 2024-10-18 | 6.84 | 6.97 | 6.76 | 6.86 | +0.88% | 18,098 | 12,465,396 |
| 2024-10-17 | 6.96 | 7.01 | 6.79 | 6.8 | -1.88% | 16,344 | 11,277,157 |
| 2024-10-16 | 6.93 | 6.98 | 6.8 | 6.93 | +0.58% | 15,607 | 10,794,249 |
| 2024-10-15 | 7 | 7.01 | 6.87 | 6.89 | -1.01% | 15,086 | 10,468,613 |
| 2024-10-14 | 6.68 | 7.03 | 6.68 | 6.96 | +3.73% | 30,978 | 21,284,541 |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.71 | -3.03% | 23,676 | 16,048,909 |
| 2024-10-10 | 6.86 | 7.05 | 6.8 | 6.92 | +1.02% | 31,928 | 22,202,617 |
| 2024-10-09 | 7.42 | 7.48 | 6.83 | 6.85 | -9.27% | 51,471 | 36,749,608 |
| 2024-10-08 | 7.83 | 7.84 | 7.2 | 7.55 | +5.89% | 83,601 | 62,376,669 |
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：