股票概览
7.17
0%
0
7.15
开盘价
7.23
最高价
6.95
最低价
75,816
成交量
数据更新至: 2024-10-31
技术指标
7.31
MA5 (5日均线)
7.23
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 | 7.15 | 7.23 | 6.95 | 7.17 | 0% | 75,816 | 54,021,571 |
| 2024-10-30 | 7.36 | 7.36 | 7.07 | 7.17 | -1.92% | 52,557 | 37,888,716 |
| 2024-10-29 | 7.61 | 7.77 | 7.31 | 7.31 | -3.43% | 71,033 | 53,321,149 |
| 2024-10-28 | 7.35 | 7.59 | 7.3 | 7.57 | +3.42% | 58,765 | 43,976,835 |
| 2024-10-25 | 7.23 | 7.34 | 7.2 | 7.32 | +1.24% | 47,983 | 34,986,819 |
| 2024-10-24 | 7.19 | 7.34 | 7.12 | 7.23 | +0.56% | 49,117 | 35,647,331 |
| 2024-10-23 | 7.23 | 7.31 | 7.15 | 7.19 | -0.28% | 49,462 | 35,799,973 |
| 2024-10-22 | 7.14 | 7.31 | 7.09 | 7.21 | +1.41% | 65,967 | 47,511,781 |
| 2024-10-21 | 7.06 | 7.21 | 6.98 | 7.11 | +1.43% | 63,349 | 44,964,810 |
| 2024-10-18 | 6.81 | 7.17 | 6.79 | 7.01 | +3.09% | 70,036 | 48,608,607 |
| 2024-10-17 | 6.8 | 6.93 | 6.8 | 6.8 | 0% | 48,582 | 33,336,123 |
| 2024-10-16 | 6.68 | 6.87 | 6.65 | 6.8 | +1.04% | 49,706 | 33,587,299 |
| 2024-10-15 | 6.98 | 6.98 | 6.73 | 6.73 | -1.61% | 44,620 | 30,580,995 |
| 2024-10-14 | 6.77 | 6.86 | 6.62 | 6.84 | +1.63% | 46,007 | 31,153,110 |
| 2024-10-11 | 7 | 7.01 | 6.67 | 6.73 | -4.54% | 62,184 | 42,377,977 |
| 2024-10-10 | 7.1 | 7.44 | 7.02 | 7.05 | -0.98% | 95,464 | 68,717,927 |
| 2024-10-09 | 7.8 | 7.84 | 7.06 | 7.12 | -10.89% | 124,562 | 93,412,330 |
| 2024-10-08 | 8.5 | 8.5 | 7.45 | 7.99 | +10.51% | 166,094 | 132,117,679 |
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：