股票概览
8.11
+0.62%
+0.05
8.03
开盘价
8.18
最高价
8.03
最低价
132,206
成交量
数据更新至: 2024-10-31
技术指标
8.17
MA5 (5日均线)
8.16
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 | 8.03 | 8.18 | 8.03 | 8.11 | +0.62% | 132,206 | 107,130,751 |
| 2024-10-30 | 8.1 | 8.19 | 7.97 | 8.06 | -0.12% | 123,771 | 99,838,911 |
| 2024-10-29 | 8.33 | 8.37 | 8.05 | 8.07 | -3.35% | 197,411 | 161,476,105 |
| 2024-10-28 | 8.28 | 8.35 | 8.18 | 8.35 | +1.21% | 166,849 | 138,223,553 |
| 2024-10-25 | 8.18 | 8.32 | 8.15 | 8.25 | +0.86% | 136,920 | 112,761,570 |
| 2024-10-24 | 8.2 | 8.25 | 8.08 | 8.18 | -0.37% | 119,716 | 97,668,191 |
| 2024-10-23 | 8.26 | 8.38 | 8.14 | 8.21 | -1.56% | 180,263 | 149,130,689 |
| 2024-10-22 | 8.18 | 8.34 | 8.08 | 8.34 | +2.58% | 220,093 | 181,060,763 |
| 2024-10-21 | 8 | 8.21 | 7.92 | 8.13 | +2.52% | 199,788 | 161,504,965 |
| 2024-10-18 | 7.61 | 8.07 | 7.61 | 7.93 | +3.26% | 189,472 | 148,948,488 |
| 2024-10-17 | 7.74 | 7.85 | 7.65 | 7.68 | -0.13% | 149,894 | 116,388,806 |
| 2024-10-16 | 7.53 | 7.75 | 7.48 | 7.69 | -0.26% | 132,239 | 101,192,827 |
| 2024-10-15 | 7.75 | 7.96 | 7.69 | 7.71 | -1.78% | 155,565 | 121,497,831 |
| 2024-10-14 | 7.55 | 7.85 | 7.55 | 7.85 | +3.56% | 156,609 | 121,286,845 |
| 2024-10-11 | 7.85 | 7.99 | 7.44 | 7.58 | -4.89% | 192,920 | 147,971,401 |
| 2024-10-10 | 8.03 | 8.24 | 7.8 | 7.97 | +1.92% | 251,427 | 201,823,580 |
| 2024-10-09 | 8.68 | 8.75 | 7.82 | 7.82 | -15.28% | 400,808 | 335,708,215 |
| 2024-10-08 | 9.78 | 9.78 | 8.28 | 9.23 | +11.61% | 569,622 | 513,668,603 |
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：