股票概览
8.25
-2.83%
-0.24
8.45
开盘价
8.45
最高价
8.06
最低价
2,243,874
成交量
数据更新至: 2024-10-31
技术指标
8.06
MA5 (5日均线)
8.03
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 | 8.45 | 8.45 | 8.06 | 8.25 | -2.83% | 2,243,874 | 1,843,676,120 |
| 2024-10-30 | 8.12 | 8.68 | 8.12 | 8.49 | +7.6% | 2,427,451 | 2,074,498,182 |
| 2024-10-29 | 7.87 | 8.09 | 7.86 | 7.89 | +0.38% | 654,064 | 521,265,758 |
| 2024-10-28 | 7.75 | 7.97 | 7.69 | 7.86 | +0.77% | 554,839 | 435,512,122 |
| 2024-10-25 | 7.92 | 7.98 | 7.75 | 7.8 | -2.13% | 659,681 | 516,256,373 |
| 2024-10-24 | 7.96 | 8.08 | 7.85 | 7.97 | -0.5% | 457,672 | 363,855,871 |
| 2024-10-23 | 8.12 | 8.23 | 7.98 | 8.01 | -1.23% | 735,773 | 593,425,516 |
| 2024-10-22 | 7.9 | 8.15 | 7.87 | 8.11 | +2.01% | 756,003 | 608,844,307 |
| 2024-10-21 | 7.98 | 8.05 | 7.78 | 7.95 | -0.25% | 800,416 | 633,041,948 |
| 2024-10-18 | 7.55 | 8.1 | 7.5 | 7.97 | +4.87% | 1,320,977 | 1,043,559,384 |
| 2024-10-17 | 7.63 | 7.76 | 7.57 | 7.6 | +0.13% | 633,596 | 485,457,971 |
| 2024-10-16 | 7.6 | 7.79 | 7.52 | 7.59 | -1.43% | 719,924 | 551,408,441 |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.7 | -4.58% | 975,050 | 761,098,727 |
| 2024-10-14 | 7.99 | 8.17 | 7.82 | 8.07 | +1.13% | 863,223 | 691,980,369 |
| 2024-10-11 | 8.4 | 8.41 | 7.85 | 7.98 | -5.79% | 976,021 | 790,054,580 |
| 2024-10-10 | 8.28 | 8.79 | 8.05 | 8.47 | +2.67% | 1,709,354 | 1,441,202,706 |
| 2024-10-09 | 8.33 | 8.73 | 7.92 | 8.25 | -2.83% | 1,612,904 | 1,345,984,287 |
| 2024-10-08 | 9.5 | 9.54 | 8.12 | 8.49 | -2.53% | 2,680,837 | 2,329,764,835 |
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：