股票概览
7.99
-4.2%
-0.35
8.12
开盘价
8.13
最高价
7.9
最低价
528,042
成交量
数据更新至: 2024-10-31
技术指标
8.31
MA5 (5日均线)
8.24
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 | 8.12 | 8.13 | 7.9 | 7.99 | -4.2% | 528,042 | 422,238,940 |
| 2024-10-30 | 8.33 | 8.44 | 8.28 | 8.34 | -0.48% | 203,707 | 170,124,170 |
| 2024-10-29 | 8.51 | 8.55 | 8.35 | 8.38 | -1.18% | 254,436 | 214,758,659 |
| 2024-10-28 | 8.39 | 8.48 | 8.28 | 8.48 | +1.44% | 230,618 | 194,049,386 |
| 2024-10-25 | 8.24 | 8.38 | 8.24 | 8.36 | +1.46% | 230,018 | 191,802,948 |
| 2024-10-24 | 8.32 | 8.38 | 8.21 | 8.24 | -1.2% | 215,556 | 178,175,632 |
| 2024-10-23 | 8.23 | 8.35 | 8.16 | 8.34 | +1.83% | 343,210 | 284,291,254 |
| 2024-10-22 | 8 | 8.2 | 7.97 | 8.19 | +2.38% | 339,477 | 275,716,246 |
| 2024-10-21 | 8.09 | 8.12 | 7.96 | 8 | -1.23% | 338,347 | 271,084,796 |
| 2024-10-18 | 7.81 | 8.19 | 7.77 | 8.1 | +3.05% | 343,315 | 273,658,812 |
| 2024-10-17 | 7.99 | 8.04 | 7.85 | 7.86 | -1.26% | 239,389 | 190,133,200 |
| 2024-10-16 | 7.98 | 8.02 | 7.91 | 7.96 | -0.62% | 268,914 | 214,137,243 |
| 2024-10-15 | 8.16 | 8.21 | 8.01 | 8.01 | -2.79% | 331,277 | 268,959,001 |
| 2024-10-14 | 8.2 | 8.29 | 8.04 | 8.24 | +0.37% | 380,177 | 310,493,131 |
| 2024-10-11 | 8.45 | 8.46 | 8.11 | 8.21 | -1.91% | 286,143 | 237,048,771 |
| 2024-10-10 | 8.31 | 8.55 | 8.12 | 8.37 | +0.97% | 473,409 | 396,175,334 |
| 2024-10-09 | 8.89 | 8.93 | 8.25 | 8.29 | -8.6% | 722,048 | 616,031,349 |
| 2024-10-08 | 9.7 | 9.7 | 8.77 | 9.07 | +2.72% | 1,116,512 | 1,028,135,923 |
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：