股票概览
7.51
+0.67%
+0.05
7.4
开盘价
7.65
最高价
7.4
最低价
24,158
成交量
数据更新至: 2024-10-31
技术指标
7.59
MA5 (5日均线)
7.55
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 | 7.4 | 7.65 | 7.4 | 7.51 | +0.67% | 24,158 | 18,165,411 |
| 2024-10-30 | 7.45 | 7.68 | 7.43 | 7.46 | -1.19% | 20,130 | 15,092,256 |
| 2024-10-29 | 7.8 | 7.87 | 7.5 | 7.55 | -3.33% | 29,146 | 22,241,388 |
| 2024-10-28 | 7.63 | 7.88 | 7.63 | 7.81 | +2.23% | 36,215 | 28,106,908 |
| 2024-10-25 | 7.45 | 7.66 | 7.45 | 7.64 | +1.87% | 30,532 | 23,076,640 |
| 2024-10-24 | 7.56 | 7.61 | 7.42 | 7.5 | -0.79% | 17,404 | 13,049,153 |
| 2024-10-23 | 7.58 | 7.67 | 7.48 | 7.56 | +0.53% | 31,919 | 24,093,663 |
| 2024-10-22 | 7.44 | 7.55 | 7.42 | 7.52 | 0% | 24,830 | 18,589,820 |
| 2024-10-21 | 7.45 | 7.66 | 7.4 | 7.52 | +0.94% | 34,419 | 25,985,122 |
| 2024-10-18 | 7.3 | 7.59 | 7.25 | 7.45 | +2.9% | 29,942 | 22,251,379 |
| 2024-10-17 | 7.35 | 7.4 | 7.22 | 7.24 | -1.09% | 18,294 | 13,396,181 |
| 2024-10-16 | 7.17 | 7.36 | 7.15 | 7.32 | +1.24% | 15,964 | 11,652,984 |
| 2024-10-15 | 7.27 | 7.39 | 7.21 | 7.23 | -0.82% | 17,184 | 12,558,222 |
| 2024-10-14 | 7.24 | 7.34 | 7.13 | 7.29 | +1.53% | 25,106 | 18,209,566 |
| 2024-10-11 | 7.63 | 7.63 | 7.17 | 7.18 | -4.9% | 41,928 | 30,586,482 |
| 2024-10-10 | 7.39 | 7.99 | 7.21 | 7.55 | +3.42% | 61,552 | 46,601,798 |
| 2024-10-09 | 7.98 | 7.98 | 7.3 | 7.3 | -8.64% | 58,847 | 44,875,529 |
| 2024-10-08 | 8.77 | 8.77 | 7.53 | 7.99 | +7.97% | 104,632 | 84,054,969 |
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：