股票概览
8.1
-0.49%
-0.04
8.04
开盘价
8.2
最高价
7.81
最低价
580,268
成交量
数据更新至: 2024-10-31
技术指标
8.46
MA5 (5日均线)
8.58
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 | 8.04 | 8.2 | 7.81 | 8.1 | -0.49% | 580,268 | 464,571,992 |
| 2024-10-30 | 8.11 | 8.54 | 8.03 | 8.14 | -1.33% | 509,903 | 419,546,823 |
| 2024-10-29 | 8.8 | 8.99 | 8.23 | 8.25 | -9.24% | 815,737 | 699,551,418 |
| 2024-10-28 | 8.72 | 9.19 | 8.58 | 9.09 | +4.48% | 821,793 | 735,892,643 |
| 2024-10-25 | 8.5 | 8.88 | 8.38 | 8.7 | +0.58% | 683,230 | 593,011,019 |
| 2024-10-24 | 8.51 | 8.79 | 8.23 | 8.65 | +1.65% | 623,776 | 535,420,484 |
| 2024-10-23 | 8.33 | 8.68 | 8 | 8.51 | +1.43% | 695,965 | 584,569,502 |
| 2024-10-22 | 8.98 | 9.1 | 8.26 | 8.39 | -8.41% | 985,733 | 852,696,531 |
| 2024-10-21 | 8.63 | 9.25 | 8.63 | 9.16 | +4.21% | 1,259,080 | 1,138,877,836 |
| 2024-10-18 | 8.53 | 9.05 | 8.2 | 8.79 | -0.57% | 1,303,932 | 1,117,639,340 |
| 2024-10-17 | 9.12 | 9.45 | 8.72 | 8.84 | -8.58% | 1,311,681 | 1,185,958,184 |
| 2024-10-16 | 9.81 | 10.57 | 9 | 9.67 | -5.2% | 1,397,456 | 1,351,351,433 |
| 2024-10-15 | 9.11 | 11.56 | 9 | 10.2 | +5.59% | 1,860,798 | 1,902,329,190 |
| 2024-10-14 | 7.39 | 9.66 | 7.39 | 9.66 | +20% | 1,589,165 | 1,425,391,778 |
| 2024-10-11 | 6.83 | 8.57 | 6.66 | 8.05 | +9.97% | 1,677,309 | 1,274,952,622 |
| 2024-10-10 | 7.32 | 7.32 | 7.07 | 7.32 | +20% | 1,070,622 | 782,892,268 |
| 2024-10-09 | 6.1 | 6.1 | 6.1 | 6.1 | +20.08% | 26,902 | 16,410,494 |
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：