股票概览
8.27
+1.6%
+0.13
8.13
开盘价
8.41
最高价
8.09
最低价
1,232,002
成交量
数据更新至: 2024-10-31
技术指标
8.22
MA5 (5日均线)
8.20
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 | 8.13 | 8.41 | 8.09 | 8.27 | +1.6% | 1,232,002 | 1,021,327,103 |
| 2024-10-30 | 8.15 | 8.25 | 8.07 | 8.14 | -0.49% | 751,172 | 612,601,161 |
| 2024-10-29 | 8.3 | 8.41 | 8.16 | 8.18 | -0.85% | 819,602 | 677,499,301 |
| 2024-10-28 | 8.23 | 8.28 | 8.18 | 8.25 | +0.12% | 592,482 | 487,652,948 |
| 2024-10-25 | 8.16 | 8.33 | 8.13 | 8.24 | +1.23% | 697,509 | 574,268,340 |
| 2024-10-24 | 8.11 | 8.18 | 8.06 | 8.14 | -0.25% | 524,148 | 426,116,268 |
| 2024-10-23 | 8.23 | 8.33 | 8.14 | 8.16 | -0.73% | 862,337 | 709,517,447 |
| 2024-10-22 | 8.18 | 8.28 | 8.14 | 8.22 | +0.49% | 693,955 | 568,446,372 |
| 2024-10-21 | 8.23 | 8.29 | 8.11 | 8.18 | -0.85% | 1,086,063 | 890,412,598 |
| 2024-10-18 | 7.97 | 8.56 | 7.88 | 8.25 | +4.56% | 1,642,448 | 1,344,591,321 |
| 2024-10-17 | 8 | 8.13 | 7.89 | 7.89 | -0.63% | 816,177 | 653,647,042 |
| 2024-10-16 | 7.84 | 8.12 | 7.81 | 7.94 | +0.13% | 871,981 | 693,614,102 |
| 2024-10-15 | 8.18 | 8.22 | 7.92 | 7.93 | -3.76% | 887,252 | 718,241,041 |
| 2024-10-14 | 8.3 | 8.31 | 7.92 | 8.24 | +1.35% | 1,163,619 | 943,127,210 |
| 2024-10-11 | 8.28 | 8.4 | 8.04 | 8.13 | -2.63% | 1,234,820 | 1,015,915,542 |
| 2024-10-10 | 8.82 | 8.91 | 8.25 | 8.35 | -3.24% | 1,769,687 | 1,502,936,203 |
| 2024-10-09 | 9.2 | 9.55 | 8.63 | 8.63 | -10.01% | 2,856,241 | 2,600,096,265 |
| 2024-10-08 | 9.59 | 9.59 | 9.13 | 9.59 | +9.98% | 2,506,046 | 2,381,727,781 |
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：