股票概览
8.41
+0.96%
+0.08
8.47
开盘价
8.5
最高价
8.21
最低价
337,279
成交量
数据更新至: 2024-10-31
技术指标
8.22
MA5 (5日均线)
8.15
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 | 8.47 | 8.5 | 8.21 | 8.41 | +0.96% | 337,279 | 282,638,443 |
| 2024-10-30 | 8.02 | 8.48 | 8.02 | 8.33 | +4.39% | 447,102 | 372,498,251 |
| 2024-10-29 | 8.19 | 8.2 | 7.96 | 7.98 | -2.56% | 248,000 | 200,090,617 |
| 2024-10-28 | 8.19 | 8.3 | 8.13 | 8.19 | +0.24% | 258,685 | 211,840,694 |
| 2024-10-25 | 8.13 | 8.27 | 8.11 | 8.17 | +0.74% | 203,587 | 166,652,529 |
| 2024-10-24 | 8.16 | 8.3 | 8.03 | 8.11 | -0.98% | 201,673 | 164,189,159 |
| 2024-10-23 | 8.08 | 8.35 | 7.96 | 8.19 | +1.36% | 344,563 | 283,083,290 |
| 2024-10-22 | 8.2 | 8.22 | 7.95 | 8.08 | -1.22% | 299,210 | 241,671,985 |
| 2024-10-21 | 7.92 | 8.33 | 7.92 | 8.18 | +3.54% | 388,719 | 315,693,059 |
| 2024-10-18 | 7.48 | 8.04 | 7.47 | 7.9 | +5.9% | 435,607 | 340,700,832 |
| 2024-10-17 | 7.44 | 7.68 | 7.44 | 7.46 | +0.4% | 253,151 | 191,143,014 |
| 2024-10-16 | 7.24 | 7.47 | 7.24 | 7.43 | +0.41% | 173,078 | 127,663,851 |
| 2024-10-15 | 7.63 | 7.77 | 7.38 | 7.4 | -3.39% | 280,528 | 212,787,707 |
| 2024-10-14 | 7.26 | 7.66 | 7.14 | 7.66 | +5.51% | 310,188 | 230,620,358 |
| 2024-10-11 | 7.71 | 7.71 | 7.17 | 7.26 | -5.84% | 270,589 | 199,130,685 |
| 2024-10-10 | 7.86 | 8.07 | 7.61 | 7.71 | -1.41% | 364,772 | 286,766,478 |
| 2024-10-09 | 8.55 | 8.55 | 7.82 | 7.82 | -10.01% | 471,412 | 384,897,065 |
| 2024-10-08 | 8.87 | 8.87 | 8 | 8.69 | +7.82% | 630,211 | 535,219,854 |
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：