股票概览
8.25
+1.98%
+0.16
8.1
开盘价
8.29
最高价
8.02
最低价
60,905
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 | 8.1 | 8.29 | 8.02 | 8.25 | +1.98% | 60,905 | 50,046,176 |
| 2024-10-30 | 7.92 | 8.18 | 7.92 | 8.09 | +1.13% | 77,689 | 62,861,763 |
| 2024-10-29 | 8.42 | 8.43 | 8 | 8 | -4.99% | 94,013 | 76,854,383 |
| 2024-10-28 | 8.11 | 8.42 | 8.11 | 8.42 | +3.57% | 81,143 | 67,684,618 |
| 2024-10-25 | 7.98 | 8.13 | 7.96 | 8.13 | +2.52% | 62,823 | 50,788,779 |
| 2024-10-24 | 7.85 | 7.98 | 7.78 | 7.93 | +1.02% | 50,509 | 39,872,220 |
| 2024-10-23 | 7.82 | 8.05 | 7.7 | 7.85 | +0.9% | 74,107 | 58,700,138 |
| 2024-10-22 | 7.58 | 7.78 | 7.56 | 7.78 | +2.5% | 56,313 | 43,395,658 |
| 2024-10-21 | 7.48 | 7.65 | 7.47 | 7.59 | +2.02% | 66,089 | 50,151,191 |
| 2024-10-18 | 7.36 | 7.56 | 7.3 | 7.44 | +1.09% | 59,723 | 44,249,953 |
| 2024-10-17 | 7.5 | 7.55 | 7.33 | 7.36 | -1.74% | 48,595 | 36,208,813 |
| 2024-10-16 | 7.39 | 7.55 | 7.35 | 7.49 | +0.54% | 39,750 | 29,760,522 |
| 2024-10-15 | 7.63 | 7.66 | 7.45 | 7.45 | -2.61% | 60,144 | 45,444,596 |
| 2024-10-14 | 7.54 | 7.7 | 7.46 | 7.65 | +1.06% | 50,031 | 38,053,901 |
| 2024-10-11 | 7.78 | 7.78 | 7.48 | 7.57 | -2.07% | 66,765 | 50,881,222 |
| 2024-10-10 | 7.72 | 7.85 | 7.48 | 7.73 | +0.39% | 77,003 | 59,344,968 |
| 2024-10-09 | 8.4 | 8.4 | 7.7 | 7.7 | -9.94% | 152,744 | 121,837,321 |
| 2024-10-08 | 8.72 | 8.72 | 8.14 | 8.55 | +7.82% | 207,557 | 176,959,956 |
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：