股票概览
8.37
+0.6%
+0.05
8.25
开盘价
8.5
最高价
8.17
最低价
243,306
成交量
数据更新至: 2024-10-31
技术指标
8.35
MA5 (5日均线)
8.18
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 | 8.25 | 8.5 | 8.17 | 8.37 | +0.6% | 243,306 | 203,839,813 |
| 2024-10-30 | 8.32 | 8.5 | 8.19 | 8.32 | -0.6% | 247,070 | 206,090,510 |
| 2024-10-29 | 8.52 | 8.74 | 8.35 | 8.37 | -3.13% | 355,610 | 302,350,894 |
| 2024-10-28 | 8.26 | 8.9 | 8.16 | 8.64 | +7.06% | 472,167 | 402,948,135 |
| 2024-10-25 | 7.91 | 8.12 | 7.86 | 8.07 | +1.89% | 219,457 | 175,742,149 |
| 2024-10-24 | 7.84 | 8.15 | 7.7 | 7.92 | +1.15% | 232,555 | 183,832,163 |
| 2024-10-23 | 8 | 8.01 | 7.76 | 7.83 | -4.28% | 336,541 | 264,658,979 |
| 2024-10-22 | 8.1 | 8.27 | 7.98 | 8.18 | +0.74% | 225,031 | 183,220,287 |
| 2024-10-21 | 7.94 | 8.24 | 7.94 | 8.12 | +2.27% | 288,875 | 233,776,181 |
| 2024-10-18 | 7.59 | 8.12 | 7.58 | 7.94 | +3.25% | 265,865 | 208,967,613 |
| 2024-10-17 | 7.8 | 7.94 | 7.68 | 7.69 | -1.03% | 187,719 | 146,668,551 |
| 2024-10-16 | 7.6 | 7.85 | 7.58 | 7.77 | -0.13% | 167,256 | 129,353,815 |
| 2024-10-15 | 8 | 8.11 | 7.73 | 7.78 | -4.19% | 289,434 | 229,323,561 |
| 2024-10-14 | 7.5 | 8.25 | 7.47 | 8.12 | +6.01% | 325,323 | 256,926,449 |
| 2024-10-11 | 7.8 | 8.04 | 7.37 | 7.66 | -0.65% | 384,033 | 300,439,562 |
| 2024-10-10 | 7.79 | 8.11 | 7.64 | 7.71 | +0.92% | 303,299 | 238,253,504 |
| 2024-10-09 | 8.65 | 8.79 | 7.63 | 7.64 | -16.68% | 469,040 | 384,323,379 |
| 2024-10-08 | 9.59 | 9.59 | 8.3 | 9.17 | +14.48% | 597,117 | 531,177,059 |
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：