股票概览
8.01
+1.26%
+0.1
7.99
开盘价
8.04
最高价
7.9
最低价
132,126
成交量
数据更新至: 2024-10-31
技术指标
8.02
MA5 (5日均线)
7.99
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 | 7.99 | 8.04 | 7.9 | 8.01 | +1.26% | 132,126 | 105,600,021 |
| 2024-10-30 | 7.94 | 8.04 | 7.84 | 7.91 | -0.88% | 141,032 | 111,940,586 |
| 2024-10-29 | 8.2 | 8.21 | 7.96 | 7.98 | -1.97% | 187,306 | 151,068,913 |
| 2024-10-28 | 8.11 | 8.14 | 8 | 8.14 | +0.87% | 126,465 | 102,291,141 |
| 2024-10-25 | 8.03 | 8.13 | 8 | 8.07 | +1.25% | 115,590 | 93,016,248 |
| 2024-10-24 | 8 | 8.01 | 7.91 | 7.97 | -0.62% | 61,893 | 49,255,503 |
| 2024-10-23 | 8 | 8.06 | 7.96 | 8.02 | +0.25% | 120,279 | 96,331,505 |
| 2024-10-22 | 7.9 | 8.02 | 7.85 | 8 | +1.39% | 140,889 | 111,793,459 |
| 2024-10-21 | 7.95 | 7.96 | 7.84 | 7.89 | -0.13% | 116,151 | 91,715,127 |
| 2024-10-18 | 7.81 | 8 | 7.71 | 7.9 | +1.15% | 156,601 | 122,948,771 |
| 2024-10-17 | 8.03 | 8.08 | 7.77 | 7.81 | -2.38% | 139,466 | 109,968,417 |
| 2024-10-16 | 7.71 | 8.11 | 7.56 | 8 | +3.09% | 182,079 | 144,518,960 |
| 2024-10-15 | 7.96 | 7.97 | 7.74 | 7.76 | -2.27% | 122,086 | 95,910,116 |
| 2024-10-14 | 7.84 | 8.04 | 7.82 | 7.94 | +1.53% | 136,094 | 107,820,391 |
| 2024-10-11 | 7.98 | 8 | 7.74 | 7.82 | -1.51% | 122,713 | 96,577,353 |
| 2024-10-10 | 7.85 | 8.09 | 7.75 | 7.94 | +1.79% | 171,431 | 136,382,504 |
| 2024-10-09 | 8.2 | 8.29 | 7.8 | 7.8 | -7.36% | 239,742 | 192,464,452 |
| 2024-10-08 | 9 | 9 | 8.08 | 8.42 | +2.43% | 378,127 | 320,858,019 |
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：