股票概览
8.42
+2.18%
+0.18
8.14
开盘价
8.58
最高价
8.14
最低价
644,834
成交量
数据更新至: 2024-10-31
技术指标
8.22
MA5 (5日均线)
8.07
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 | 8.14 | 8.58 | 8.14 | 8.42 | +2.18% | 644,834 | 539,004,857 |
| 2024-10-30 | 8.32 | 8.4 | 8.13 | 8.24 | -0.36% | 508,996 | 420,602,339 |
| 2024-10-29 | 8.3 | 8.59 | 8.21 | 8.27 | +0.61% | 721,432 | 602,811,142 |
| 2024-10-28 | 7.99 | 8.27 | 7.98 | 8.22 | +3.66% | 539,757 | 440,317,305 |
| 2024-10-25 | 7.9 | 8.03 | 7.89 | 7.93 | -0.25% | 361,639 | 287,299,457 |
| 2024-10-24 | 8.09 | 8.12 | 7.88 | 7.95 | -1.73% | 316,392 | 251,443,173 |
| 2024-10-23 | 7.94 | 8.25 | 7.88 | 8.09 | +1.89% | 635,464 | 516,748,467 |
| 2024-10-22 | 8.11 | 8.15 | 7.87 | 7.94 | -1.73% | 435,011 | 346,008,250 |
| 2024-10-21 | 7.72 | 8.15 | 7.72 | 8.08 | +6.32% | 695,244 | 555,983,911 |
| 2024-10-18 | 7.42 | 7.74 | 7.35 | 7.6 | +2.01% | 412,408 | 312,134,300 |
| 2024-10-17 | 7.44 | 7.62 | 7.44 | 7.45 | +0.54% | 314,842 | 236,893,056 |
| 2024-10-16 | 7.45 | 7.53 | 7.33 | 7.41 | -1.59% | 276,894 | 205,973,403 |
| 2024-10-15 | 7.54 | 7.74 | 7.43 | 7.53 | -0.79% | 363,817 | 276,251,690 |
| 2024-10-14 | 7.43 | 7.64 | 7.33 | 7.59 | +4.12% | 416,988 | 313,046,042 |
| 2024-10-11 | 7.7 | 7.71 | 7.22 | 7.29 | -5.81% | 374,047 | 276,759,002 |
| 2024-10-10 | 7.7 | 8.02 | 7.56 | 7.74 | 0% | 474,960 | 370,351,714 |
| 2024-10-09 | 8.4 | 8.4 | 7.72 | 7.74 | -9.47% | 734,077 | 589,686,444 |
| 2024-10-08 | 8.59 | 8.59 | 7.82 | 8.55 | +9.48% | 1,144,525 | 956,315,812 |
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：