股票概览
8.13
+0.12%
+0.01
8.09
开盘价
8.15
最高价
8.03
最低价
187,292
成交量
数据更新至: 2024-10-31
技术指标
8.16
MA5 (5日均线)
8.17
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 | 8.09 | 8.15 | 8.03 | 8.13 | +0.12% | 187,292 | 151,695,426 |
| 2024-10-30 | 8.08 | 8.21 | 8.04 | 8.12 | +0.25% | 156,426 | 126,945,694 |
| 2024-10-29 | 8.26 | 8.28 | 8.07 | 8.1 | -1.94% | 179,469 | 146,367,589 |
| 2024-10-28 | 8.17 | 8.26 | 8.1 | 8.26 | +1.1% | 200,986 | 164,710,036 |
| 2024-10-25 | 8.19 | 8.23 | 8.14 | 8.17 | -0.24% | 141,963 | 116,086,705 |
| 2024-10-24 | 8.22 | 8.3 | 8.14 | 8.19 | -0.97% | 130,407 | 106,763,343 |
| 2024-10-23 | 8.25 | 8.38 | 8.23 | 8.27 | +0.61% | 232,308 | 192,711,987 |
| 2024-10-22 | 8.06 | 8.22 | 8.05 | 8.22 | +1.36% | 265,567 | 216,289,675 |
| 2024-10-21 | 8.09 | 8.15 | 8.01 | 8.11 | +0.25% | 280,704 | 226,726,921 |
| 2024-10-18 | 7.95 | 8.2 | 7.87 | 8.09 | +1.51% | 281,094 | 226,015,159 |
| 2024-10-17 | 8.12 | 8.17 | 7.96 | 7.97 | -1.97% | 196,957 | 158,549,262 |
| 2024-10-16 | 7.92 | 8.2 | 7.88 | 8.13 | +1.63% | 202,481 | 163,948,038 |
| 2024-10-15 | 8.14 | 8.22 | 8 | 8 | -1.84% | 255,891 | 207,109,498 |
| 2024-10-14 | 7.96 | 8.22 | 7.96 | 8.15 | +2.39% | 363,719 | 295,355,089 |
| 2024-10-11 | 8.31 | 8.37 | 7.87 | 7.96 | -7.12% | 666,707 | 542,346,359 |
| 2024-10-10 | 8.02 | 8.83 | 7.95 | 8.57 | +6.72% | 996,606 | 859,542,456 |
| 2024-10-09 | 8.48 | 8.48 | 7.94 | 8.03 | -6.63% | 395,425 | 324,417,791 |
| 2024-10-08 | 9.09 | 9.09 | 8.29 | 8.6 | +4.12% | 530,445 | 459,450,504 |
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：