股票概览
8.05
-0.37%
-0.03
7.93
开盘价
8.1
最高价
7.93
最低价
124,991
成交量
数据更新至: 2024-10-31
技术指标
8.16
MA5 (5日均线)
8.05
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 | 7.93 | 8.1 | 7.93 | 8.05 | -0.37% | 124,991 | 100,430,354 |
| 2024-10-30 | 8.08 | 8.17 | 7.99 | 8.08 | -0.62% | 116,279 | 93,886,098 |
| 2024-10-29 | 8.39 | 8.44 | 8.12 | 8.13 | -2.87% | 171,643 | 141,175,639 |
| 2024-10-28 | 8.19 | 8.42 | 8.16 | 8.37 | +2.57% | 175,188 | 144,888,025 |
| 2024-10-25 | 8.04 | 8.16 | 7.98 | 8.16 | +1.49% | 159,593 | 128,850,705 |
| 2024-10-24 | 7.94 | 8.13 | 7.93 | 8.04 | +1.26% | 141,699 | 114,185,088 |
| 2024-10-23 | 7.97 | 8.02 | 7.91 | 7.94 | -0.75% | 104,395 | 83,159,221 |
| 2024-10-22 | 7.88 | 8.06 | 7.84 | 8 | +1.78% | 137,316 | 109,296,185 |
| 2024-10-21 | 7.83 | 7.89 | 7.77 | 7.86 | +0.38% | 132,954 | 104,110,878 |
| 2024-10-18 | 7.71 | 7.88 | 7.63 | 7.83 | +2.22% | 120,307 | 93,666,103 |
| 2024-10-17 | 7.72 | 7.82 | 7.65 | 7.66 | -0.52% | 87,310 | 67,567,079 |
| 2024-10-16 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 74,633 | 57,580,318 |
| 2024-10-15 | 7.8 | 7.89 | 7.72 | 7.73 | -1.78% | 89,614 | 70,003,183 |
| 2024-10-14 | 7.8 | 7.89 | 7.7 | 7.87 | +0.9% | 99,342 | 77,638,996 |
| 2024-10-11 | 8 | 8.07 | 7.72 | 7.8 | -2.5% | 125,182 | 98,486,094 |
| 2024-10-10 | 8.02 | 8.18 | 7.9 | 8 | +0.88% | 147,205 | 118,492,682 |
| 2024-10-09 | 8.44 | 8.44 | 7.93 | 7.93 | -8.43% | 254,460 | 208,075,209 |
| 2024-10-08 | 9.28 | 9.28 | 8.23 | 8.66 | +2.49% | 445,902 | 387,831,026 |
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：