股票概览
7.91
-5.38%
-0.45
8.11
开盘价
8.24
最高价
7.87
最低价
457,996
成交量
数据更新至: 2024-10-31
技术指标
8.36
MA5 (5日均线)
8.29
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 | 8.11 | 8.24 | 7.87 | 7.91 | -5.38% | 457,996 | 365,760,479 |
| 2024-10-30 | 8.34 | 8.48 | 8.28 | 8.36 | -0.59% | 150,173 | 125,774,274 |
| 2024-10-29 | 8.62 | 8.7 | 8.39 | 8.41 | -1.98% | 212,459 | 180,628,209 |
| 2024-10-28 | 8.53 | 8.59 | 8.41 | 8.58 | +0.59% | 174,182 | 148,399,545 |
| 2024-10-25 | 8.27 | 8.61 | 8.21 | 8.53 | +3.77% | 299,353 | 253,813,567 |
| 2024-10-24 | 8.4 | 8.4 | 8.22 | 8.22 | -2.38% | 150,085 | 124,101,394 |
| 2024-10-23 | 8.22 | 8.48 | 8.19 | 8.42 | +2.43% | 271,821 | 226,742,301 |
| 2024-10-22 | 8.08 | 8.26 | 8.03 | 8.22 | +1.86% | 196,551 | 159,667,825 |
| 2024-10-21 | 8.25 | 8.28 | 8.01 | 8.07 | -1.22% | 243,295 | 197,165,790 |
| 2024-10-18 | 7.89 | 8.31 | 7.84 | 8.17 | +3.81% | 244,385 | 196,917,913 |
| 2024-10-17 | 8.06 | 8.12 | 7.87 | 7.87 | -1.63% | 154,760 | 123,863,678 |
| 2024-10-16 | 8 | 8.1 | 7.92 | 8 | -0.5% | 166,368 | 133,415,911 |
| 2024-10-15 | 8.33 | 8.33 | 8.04 | 8.04 | -2.55% | 173,944 | 141,688,725 |
| 2024-10-14 | 8.25 | 8.35 | 8.14 | 8.25 | 0% | 172,089 | 141,741,960 |
| 2024-10-11 | 8.45 | 8.49 | 8.18 | 8.25 | -2.6% | 212,059 | 176,158,352 |
| 2024-10-10 | 8.49 | 8.82 | 8.39 | 8.47 | -1.17% | 275,631 | 236,448,094 |
| 2024-10-09 | 9.35 | 9.35 | 8.57 | 8.57 | -9.98% | 438,386 | 389,061,145 |
| 2024-10-08 | 10.2 | 10.21 | 9.23 | 9.52 | +2.59% | 630,433 | 610,259,066 |
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：