股票概览
8.1
0%
0
8.13
开盘价
8.26
最高价
7.84
最低价
296,948
成交量
数据更新至: 2024-10-31
技术指标
7.90
MA5 (5日均线)
7.57
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 | 8.13 | 8.26 | 7.84 | 8.1 | 0% | 296,948 | 238,574,983 |
| 2024-10-30 | 8.12 | 8.18 | 7.88 | 8.1 | -2.17% | 344,618 | 276,451,258 |
| 2024-10-29 | 7.76 | 8.89 | 7.76 | 8.28 | +8.95% | 609,878 | 502,522,096 |
| 2024-10-28 | 7.5 | 7.6 | 7.36 | 7.6 | +2.29% | 193,212 | 144,555,342 |
| 2024-10-25 | 7.23 | 7.52 | 7.2 | 7.43 | +2.77% | 204,500 | 150,291,035 |
| 2024-10-24 | 7.17 | 7.28 | 7.09 | 7.23 | +0.42% | 116,501 | 83,792,121 |
| 2024-10-23 | 7.2 | 7.27 | 7.15 | 7.2 | -0.14% | 123,775 | 89,268,423 |
| 2024-10-22 | 7.26 | 7.4 | 7.11 | 7.21 | -1.23% | 178,933 | 129,428,008 |
| 2024-10-21 | 7.23 | 7.42 | 7.11 | 7.3 | +1.25% | 237,496 | 172,223,460 |
| 2024-10-18 | 6.88 | 7.32 | 6.83 | 7.21 | +5.26% | 211,429 | 150,475,412 |
| 2024-10-17 | 6.99 | 7.08 | 6.83 | 6.85 | -1.3% | 139,312 | 96,968,730 |
| 2024-10-16 | 7.01 | 7.21 | 6.88 | 6.94 | -2.94% | 160,261 | 112,556,925 |
| 2024-10-15 | 7.23 | 7.38 | 7.11 | 7.15 | -2.32% | 158,770 | 114,741,085 |
| 2024-10-14 | 7.26 | 7.4 | 7.14 | 7.32 | +0.83% | 161,372 | 117,463,968 |
| 2024-10-11 | 7.56 | 7.68 | 7.1 | 7.26 | -5.71% | 240,608 | 176,472,744 |
| 2024-10-10 | 7.19 | 7.78 | 7.16 | 7.7 | +7.54% | 333,855 | 249,985,460 |
| 2024-10-09 | 7.88 | 7.9 | 7.14 | 7.16 | -13.63% | 421,460 | 315,153,549 |
| 2024-10-08 | 8.57 | 8.65 | 7.6 | 8.29 | +13.56% | 631,996 | 515,774,959 |
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：