股票概览
8.26
+2.74%
+0.22
8.01
开盘价
8.5
最高价
7.83
最低价
384,812
成交量
数据更新至: 2024-10-31
技术指标
8.06
MA5 (5日均线)
7.36
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 | 8.01 | 8.5 | 7.83 | 8.26 | +2.74% | 384,812 | 315,766,941 |
| 2024-10-30 | 8.01 | 8.37 | 8 | 8.04 | -4.06% | 388,392 | 314,276,173 |
| 2024-10-29 | 8.29 | 8.87 | 7.94 | 8.38 | +2.57% | 725,593 | 605,687,764 |
| 2024-10-28 | 8.13 | 8.17 | 7.72 | 8.17 | +9.96% | 790,957 | 637,255,103 |
| 2024-10-25 | 6.73 | 7.43 | 6.7 | 7.43 | +10.07% | 287,997 | 209,776,563 |
| 2024-10-24 | 6.71 | 6.99 | 6.62 | 6.75 | -2.03% | 334,328 | 226,299,006 |
| 2024-10-23 | 7.52 | 7.52 | 6.81 | 6.89 | -4.44% | 643,061 | 460,530,623 |
| 2024-10-22 | 6.73 | 7.21 | 6.61 | 7.21 | +10.08% | 348,640 | 245,645,364 |
| 2024-10-21 | 5.99 | 6.55 | 5.97 | 6.55 | +10.08% | 337,781 | 215,679,918 |
| 2024-10-18 | 5.87 | 6.04 | 5.83 | 5.95 | +1.36% | 78,257 | 46,398,824 |
| 2024-10-17 | 5.95 | 6.02 | 5.87 | 5.87 | -1.18% | 49,669 | 29,493,094 |
| 2024-10-16 | 5.86 | 5.99 | 5.85 | 5.94 | +0.51% | 49,925 | 29,578,116 |
| 2024-10-15 | 5.95 | 6.05 | 5.85 | 5.91 | -0.67% | 64,760 | 38,553,451 |
| 2024-10-14 | 5.83 | 5.96 | 5.8 | 5.95 | +2.41% | 63,077 | 37,181,548 |
| 2024-10-11 | 6.04 | 6.05 | 5.75 | 5.81 | -3.49% | 77,440 | 45,629,296 |
| 2024-10-10 | 5.96 | 6.18 | 5.94 | 6.02 | +0.84% | 89,785 | 54,495,083 |
| 2024-10-09 | 6.54 | 6.54 | 5.95 | 5.97 | -9.55% | 146,060 | 90,283,499 |
| 2024-10-08 | 6.95 | 6.95 | 6.33 | 6.6 | +4.43% | 206,793 | 136,842,675 |
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：