股票概览
8.46
+0.59%
+0.05
8.41
开盘价
8.54
最高价
8.3
最低价
298,176
成交量
数据更新至: 2024-10-31
技术指标
8.42
MA5 (5日均线)
8.26
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 | 8.41 | 8.54 | 8.3 | 8.46 | +0.59% | 298,176 | 251,796,366 |
| 2024-10-30 | 8.55 | 8.83 | 8.31 | 8.41 | -2.32% | 381,031 | 324,703,541 |
| 2024-10-29 | 8.65 | 8.98 | 8.46 | 8.61 | +2.62% | 600,830 | 524,014,059 |
| 2024-10-28 | 8.24 | 8.39 | 8.15 | 8.39 | +2.19% | 268,967 | 222,995,987 |
| 2024-10-25 | 8.09 | 8.25 | 8.05 | 8.21 | +1.36% | 233,819 | 190,744,016 |
| 2024-10-24 | 8.09 | 8.13 | 7.96 | 8.1 | -0.12% | 157,896 | 126,907,581 |
| 2024-10-23 | 8.21 | 8.25 | 8.07 | 8.11 | -1.7% | 242,768 | 197,943,139 |
| 2024-10-22 | 8.35 | 8.35 | 8.12 | 8.25 | -0.12% | 279,064 | 229,971,780 |
| 2024-10-21 | 7.94 | 8.44 | 7.84 | 8.26 | +5.49% | 452,430 | 370,833,447 |
| 2024-10-18 | 7.42 | 8.05 | 7.39 | 7.83 | +4.54% | 344,408 | 265,934,569 |
| 2024-10-17 | 7.52 | 7.69 | 7.48 | 7.49 | 0% | 225,751 | 171,372,851 |
| 2024-10-16 | 7.57 | 7.64 | 7.4 | 7.49 | -1.06% | 209,242 | 157,143,471 |
| 2024-10-15 | 7.55 | 7.89 | 7.44 | 7.57 | -0.39% | 303,695 | 234,142,365 |
| 2024-10-14 | 7.42 | 7.61 | 7.28 | 7.6 | +2.84% | 268,283 | 200,525,398 |
| 2024-10-11 | 7.93 | 7.95 | 7.28 | 7.39 | -7.63% | 354,430 | 267,914,533 |
| 2024-10-10 | 8.16 | 8.44 | 7.82 | 8 | -1.48% | 392,640 | 319,452,490 |
| 2024-10-09 | 8.71 | 9.05 | 8.1 | 8.12 | -10.18% | 706,456 | 613,322,847 |
| 2024-10-08 | 9.03 | 9.04 | 8.07 | 9.04 | +20.05% | 836,729 | 727,066,125 |
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：