股票概览
8.1
-0.49%
-0.04
8.05
开盘价
8.29
最高价
8.04
最低价
422,780
成交量
数据更新至: 2024-10-31
技术指标
8.40
MA5 (5日均线)
7.96
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 | 8.05 | 8.29 | 8.04 | 8.1 | -0.49% | 422,780 | 344,786,192 |
| 2024-10-30 | 8.28 | 8.4 | 7.95 | 8.14 | -1.69% | 486,276 | 397,855,948 |
| 2024-10-29 | 8.7 | 8.74 | 8.26 | 8.28 | -7.07% | 697,970 | 590,403,072 |
| 2024-10-28 | 8.35 | 9.2 | 8.33 | 8.91 | +4.21% | 893,709 | 778,474,465 |
| 2024-10-25 | 7.75 | 8.95 | 7.75 | 8.55 | +10.32% | 1,024,450 | 855,205,503 |
| 2024-10-24 | 7.33 | 8.08 | 7.21 | 7.75 | +4.73% | 637,310 | 482,544,535 |
| 2024-10-23 | 7.51 | 7.64 | 7.35 | 7.4 | -1.99% | 379,194 | 283,911,291 |
| 2024-10-22 | 7.65 | 7.8 | 7.46 | 7.55 | -1.31% | 484,390 | 369,372,995 |
| 2024-10-21 | 7.4 | 7.99 | 7.28 | 7.65 | +4.94% | 635,524 | 482,462,460 |
| 2024-10-18 | 7.12 | 7.5 | 7.04 | 7.29 | +1.39% | 478,239 | 347,784,465 |
| 2024-10-17 | 6.94 | 7.31 | 6.94 | 7.19 | +3.45% | 440,000 | 315,284,877 |
| 2024-10-16 | 6.9 | 7.09 | 6.84 | 6.95 | -1.7% | 318,382 | 221,363,800 |
| 2024-10-15 | 6.67 | 7.45 | 6.55 | 7.07 | +4.9% | 511,505 | 362,213,185 |
| 2024-10-14 | 6.52 | 6.76 | 6.31 | 6.74 | +3.69% | 259,980 | 170,771,422 |
| 2024-10-11 | 6.85 | 6.85 | 6.41 | 6.5 | -5.93% | 269,904 | 177,498,147 |
| 2024-10-10 | 6.97 | 7.24 | 6.87 | 6.91 | +0.29% | 296,156 | 208,002,971 |
| 2024-10-09 | 7.6 | 7.64 | 6.88 | 6.89 | -13.88% | 545,821 | 397,864,149 |
| 2024-10-08 | 8.16 | 8.16 | 7.2 | 8 | +17.65% | 693,767 | 534,886,607 |
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：