股票概览
8.19
+1.61%
+0.13
8.35
开盘价
8.47
最高价
8.15
最低价
467,158
成交量
数据更新至: 2024-10-31
技术指标
8.18
MA5 (5日均线)
7.99
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 | 8.35 | 8.47 | 8.15 | 8.19 | +1.61% | 467,158 | 387,377,598 |
| 2024-10-30 | 7.99 | 8.19 | 7.85 | 8.06 | +0.75% | 291,013 | 234,591,552 |
| 2024-10-29 | 8.4 | 8.75 | 7.99 | 8 | -3.03% | 460,286 | 380,248,880 |
| 2024-10-28 | 8.6 | 8.62 | 8.09 | 8.25 | -2.02% | 523,033 | 430,066,357 |
| 2024-10-25 | 7.72 | 8.56 | 7.72 | 8.42 | +8.09% | 760,968 | 630,617,130 |
| 2024-10-24 | 8.01 | 8.15 | 7.79 | 7.79 | -5% | 395,971 | 314,543,339 |
| 2024-10-23 | 7.92 | 8.56 | 7.78 | 8.2 | +2.89% | 696,553 | 569,419,174 |
| 2024-10-22 | 7.6 | 8.1 | 7.46 | 7.97 | +3.24% | 514,979 | 398,545,056 |
| 2024-10-21 | 7.45 | 8 | 7.36 | 7.72 | +6.34% | 487,988 | 377,649,529 |
| 2024-10-18 | 7.1 | 7.48 | 6.99 | 7.26 | +3.27% | 328,788 | 236,634,160 |
| 2024-10-17 | 7.14 | 7.24 | 7.03 | 7.03 | -0.85% | 165,391 | 117,889,526 |
| 2024-10-16 | 7.13 | 7.24 | 7 | 7.09 | -1.94% | 172,599 | 122,915,601 |
| 2024-10-15 | 7.4 | 7.57 | 7.22 | 7.23 | -3.34% | 270,319 | 199,892,922 |
| 2024-10-14 | 7.25 | 7.53 | 7.18 | 7.48 | +4.03% | 278,511 | 205,257,623 |
| 2024-10-11 | 7.59 | 7.72 | 7.07 | 7.19 | -5.39% | 272,199 | 199,919,327 |
| 2024-10-10 | 7.8 | 8.11 | 7.54 | 7.6 | 0% | 382,097 | 297,172,381 |
| 2024-10-09 | 8.7 | 8.7 | 7.6 | 7.6 | -16.85% | 630,964 | 518,078,604 |
| 2024-10-08 | 9.27 | 9.27 | 8.19 | 9.14 | +16.88% | 870,410 | 768,134,873 |
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：