股票概览
8.16
-0.12%
-0.01
8.26
开盘价
8.31
最高价
8.03
最低价
32,399
成交量
数据更新至: 2024-10-31
技术指标
8.14
MA5 (5日均线)
7.89
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 | 8.26 | 8.31 | 8.03 | 8.16 | -0.12% | 32,399 | 26,436,886 |
| 2024-10-30 | 8.42 | 8.7 | 8.02 | 8.17 | -3.88% | 56,802 | 47,273,870 |
| 2024-10-29 | 8.25 | 9.02 | 8.21 | 8.5 | +3.53% | 70,412 | 61,073,586 |
| 2024-10-28 | 7.66 | 8.42 | 7.66 | 8.21 | +7.46% | 64,530 | 51,990,027 |
| 2024-10-25 | 7.61 | 7.77 | 7.61 | 7.64 | +0.13% | 27,097 | 20,800,780 |
| 2024-10-24 | 7.63 | 7.7 | 7.55 | 7.63 | 0% | 15,585 | 11,897,785 |
| 2024-10-23 | 7.62 | 7.68 | 7.59 | 7.63 | -0.39% | 11,240 | 8,583,721 |
| 2024-10-22 | 7.72 | 7.72 | 7.56 | 7.66 | +0.13% | 17,872 | 13,635,209 |
| 2024-10-21 | 7.66 | 7.87 | 7.59 | 7.65 | 0% | 31,768 | 24,413,445 |
| 2024-10-18 | 7.34 | 7.75 | 7.34 | 7.65 | +3.8% | 42,161 | 32,000,073 |
| 2024-10-17 | 7.4 | 7.52 | 7.3 | 7.37 | -0.81% | 19,844 | 14,651,408 |
| 2024-10-16 | 7.3 | 7.51 | 7.11 | 7.43 | +3.92% | 25,754 | 18,946,580 |
| 2024-10-15 | 7.65 | 7.65 | 7.15 | 7.15 | -5.55% | 41,218 | 30,556,527 |
| 2024-10-14 | 7.47 | 7.66 | 7.33 | 7.57 | +2.57% | 35,093 | 26,415,178 |
| 2024-10-11 | 7.34 | 7.77 | 7.22 | 7.38 | -0.27% | 32,908 | 24,745,834 |
| 2024-10-10 | 7.02 | 7.48 | 7 | 7.4 | +6.63% | 46,890 | 34,270,628 |
| 2024-10-09 | 7.03 | 7.25 | 6.94 | 6.94 | -6.09% | 36,480 | 25,817,921 |
| 2024-10-08 | 8.25 | 8.25 | 7.21 | 7.39 | +4.67% | 80,898 | 60,339,335 |
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：