股票概览
8.05
+0.12%
+0.01
8
开盘价
8.17
最高价
7.95
最低价
68,715
成交量
数据更新至: 2024-10-31
技术指标
8.15
MA5 (5日均线)
7.98
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 | 8.17 | 7.95 | 8.05 | +0.12% | 68,715 | 55,420,564 |
| 2024-10-30 | 8.3 | 8.41 | 7.91 | 8.04 | -3.48% | 95,293 | 77,615,533 |
| 2024-10-29 | 8.3 | 8.54 | 8.11 | 8.33 | +0.24% | 154,219 | 128,255,989 |
| 2024-10-28 | 8 | 8.35 | 7.9 | 8.31 | +3.88% | 142,956 | 116,045,765 |
| 2024-10-25 | 7.85 | 8.02 | 7.76 | 8 | +2.83% | 76,236 | 60,214,118 |
| 2024-10-24 | 7.76 | 7.87 | 7.74 | 7.78 | -0.26% | 55,417 | 43,287,783 |
| 2024-10-23 | 7.84 | 7.88 | 7.75 | 7.8 | -0.26% | 66,293 | 51,760,661 |
| 2024-10-22 | 7.78 | 7.89 | 7.75 | 7.82 | +0.39% | 75,938 | 59,437,275 |
| 2024-10-21 | 7.87 | 7.92 | 7.64 | 7.79 | -0.64% | 110,758 | 86,108,833 |
| 2024-10-18 | 7.55 | 7.89 | 7.47 | 7.84 | +3.98% | 122,633 | 93,989,820 |
| 2024-10-17 | 7.58 | 7.74 | 7.52 | 7.54 | -0.4% | 68,799 | 52,364,018 |
| 2024-10-16 | 7.54 | 7.68 | 7.43 | 7.57 | +1.34% | 75,189 | 56,958,206 |
| 2024-10-15 | 7.78 | 7.79 | 7.43 | 7.47 | -4.96% | 116,715 | 89,108,254 |
| 2024-10-14 | 7.4 | 7.86 | 7.4 | 7.86 | +6.07% | 101,442 | 77,486,189 |
| 2024-10-11 | 7.73 | 7.79 | 7.3 | 7.41 | -3.77% | 100,525 | 74,861,180 |
| 2024-10-10 | 7.65 | 7.91 | 7.52 | 7.7 | +2.53% | 116,582 | 89,977,489 |
| 2024-10-09 | 8.23 | 8.23 | 7.51 | 7.51 | -11.12% | 158,928 | 124,675,042 |
| 2024-10-08 | 9.08 | 9.08 | 7.86 | 8.45 | +9.88% | 219,904 | 184,791,927 |
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：