股票概览
8.28
-0.84%
-0.07
8.3
开盘价
8.4
最高价
8.13
最低价
376,518
成交量
数据更新至: 2024-10-31
技术指标
8.23
MA5 (5日均线)
8.18
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 | 8.3 | 8.4 | 8.13 | 8.28 | -0.84% | 376,518 | 311,888,001 |
| 2024-10-30 | 8.11 | 8.54 | 8.05 | 8.35 | +2.71% | 479,025 | 400,571,073 |
| 2024-10-29 | 8.35 | 8.56 | 8.12 | 8.13 | -2.28% | 473,665 | 395,151,307 |
| 2024-10-28 | 8.16 | 8.35 | 8.12 | 8.32 | +3.1% | 404,497 | 335,250,416 |
| 2024-10-25 | 8.11 | 8.23 | 7.99 | 8.07 | -0.12% | 340,109 | 275,682,183 |
| 2024-10-24 | 8.22 | 8.25 | 8.03 | 8.08 | -3.35% | 358,596 | 290,744,519 |
| 2024-10-23 | 8 | 8.57 | 7.92 | 8.36 | +4.24% | 593,551 | 494,043,528 |
| 2024-10-22 | 8.31 | 8.31 | 7.91 | 8.02 | -3.49% | 423,088 | 341,478,239 |
| 2024-10-21 | 7.91 | 8.36 | 7.85 | 8.31 | +5.32% | 493,428 | 401,717,290 |
| 2024-10-18 | 7.57 | 7.99 | 7.55 | 7.89 | +3.27% | 388,718 | 303,404,309 |
| 2024-10-17 | 7.69 | 7.83 | 7.62 | 7.64 | +0.92% | 325,970 | 252,270,311 |
| 2024-10-16 | 7.33 | 7.69 | 7.3 | 7.57 | -0.26% | 274,396 | 206,983,776 |
| 2024-10-15 | 7.64 | 7.98 | 7.48 | 7.59 | -0.39% | 469,766 | 365,180,385 |
| 2024-10-14 | 7.13 | 7.63 | 7.1 | 7.62 | +7.02% | 413,163 | 305,984,395 |
| 2024-10-11 | 7.51 | 7.53 | 7 | 7.12 | -5.7% | 359,672 | 259,839,924 |
| 2024-10-10 | 7.6 | 7.86 | 7.46 | 7.55 | +1.34% | 379,830 | 290,601,954 |
| 2024-10-09 | 8.2 | 8.2 | 7.44 | 7.45 | -13.47% | 592,671 | 466,351,630 |
| 2024-10-08 | 9 | 9.06 | 7.84 | 8.61 | +12.84% | 921,672 | 780,198,639 |
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：