股票概览
8.15
+0.62%
+0.05
8.24
开盘价
8.32
最高价
8.06
最低价
173,523
成交量
数据更新至: 2024-10-31
技术指标
8.18
MA5 (5日均线)
7.95
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 | 8.24 | 8.32 | 8.06 | 8.15 | +0.62% | 173,523 | 141,746,859 |
| 2024-10-30 | 8 | 8.38 | 7.96 | 8.1 | +0.5% | 160,782 | 131,127,070 |
| 2024-10-29 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 187,544 | 153,616,610 |
| 2024-10-28 | 8.08 | 8.65 | 7.98 | 8.4 | +2.69% | 354,196 | 295,165,832 |
| 2024-10-25 | 8 | 8.45 | 7.96 | 8.18 | +6.1% | 346,266 | 284,774,744 |
| 2024-10-24 | 7.72 | 7.86 | 7.68 | 7.71 | -0.64% | 110,851 | 85,886,942 |
| 2024-10-23 | 8.12 | 8.12 | 7.7 | 7.76 | -4.43% | 245,194 | 192,093,411 |
| 2024-10-22 | 7.82 | 8.38 | 7.81 | 8.12 | +4.1% | 317,289 | 254,236,014 |
| 2024-10-21 | 7.1 | 7.85 | 7.01 | 7.8 | +8.03% | 363,683 | 270,803,176 |
| 2024-10-18 | 7.03 | 7.35 | 6.98 | 7.22 | +2.7% | 120,312 | 86,395,643 |
| 2024-10-17 | 7.11 | 7.2 | 7.01 | 7.03 | -0.42% | 63,318 | 45,075,661 |
| 2024-10-16 | 7.02 | 7.24 | 7 | 7.06 | -1.53% | 80,434 | 57,181,603 |
| 2024-10-15 | 7.3 | 7.4 | 7.15 | 7.17 | -2.71% | 91,462 | 66,695,167 |
| 2024-10-14 | 7.14 | 7.43 | 7.06 | 7.37 | +3.37% | 120,055 | 87,219,049 |
| 2024-10-11 | 7.5 | 7.5 | 7.05 | 7.13 | -4.3% | 113,758 | 82,148,666 |
| 2024-10-10 | 7.43 | 7.8 | 7.31 | 7.45 | +0.4% | 150,845 | 113,823,202 |
| 2024-10-09 | 8.47 | 8.48 | 7.41 | 7.42 | -14.61% | 295,793 | 233,103,730 |
| 2024-10-08 | 9 | 9.11 | 8.01 | 8.69 | +11.7% | 400,429 | 344,946,523 |
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：