股票概览
8.13
+1.75%
+0.14
8
开盘价
8.28
最高价
7.7
最低价
482,270
成交量
数据更新至: 2024-10-31
技术指标
8.01
MA5 (5日均线)
7.72
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 | 8.28 | 7.7 | 8.13 | +1.75% | 482,270 | 387,746,981 |
| 2024-10-30 | 8.14 | 8.33 | 7.91 | 7.99 | -2.08% | 463,391 | 374,044,627 |
| 2024-10-29 | 8.12 | 8.38 | 7.99 | 8.16 | +1.24% | 684,538 | 559,550,285 |
| 2024-10-28 | 7.66 | 8.22 | 7.58 | 8.06 | +4.68% | 581,466 | 465,432,674 |
| 2024-10-25 | 7.38 | 7.71 | 7.37 | 7.7 | +4.62% | 474,364 | 361,092,307 |
| 2024-10-24 | 7.55 | 7.66 | 7.3 | 7.36 | -4.04% | 349,335 | 258,938,023 |
| 2024-10-23 | 7.43 | 7.85 | 7.38 | 7.67 | +3.37% | 602,058 | 462,409,034 |
| 2024-10-22 | 7.37 | 7.45 | 7.2 | 7.42 | +0.82% | 381,292 | 278,501,117 |
| 2024-10-21 | 7.35 | 7.57 | 7.29 | 7.36 | +0.82% | 513,081 | 380,851,910 |
| 2024-10-18 | 6.9 | 7.4 | 6.81 | 7.3 | +5.04% | 591,679 | 427,838,540 |
| 2024-10-17 | 7 | 7.25 | 6.94 | 6.95 | +0.14% | 403,093 | 285,395,879 |
| 2024-10-16 | 6.9 | 7.05 | 6.8 | 6.94 | -0.43% | 245,493 | 169,991,802 |
| 2024-10-15 | 6.95 | 7.3 | 6.89 | 6.97 | -1.41% | 456,511 | 323,270,132 |
| 2024-10-14 | 6.68 | 7.14 | 6.6 | 7.07 | +6.8% | 582,774 | 404,834,361 |
| 2024-10-11 | 7.05 | 7.19 | 6.51 | 6.62 | -8.06% | 528,490 | 359,396,917 |
| 2024-10-10 | 7.43 | 7.54 | 6.99 | 7.2 | -2.7% | 553,398 | 401,806,283 |
| 2024-10-09 | 7.2 | 7.86 | 6.79 | 7.4 | +1.23% | 976,723 | 719,979,088 |
| 2024-10-08 | 7.9 | 7.92 | 6.96 | 7.31 | +1.53% | 1,179,600 | 881,971,581 |
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：