股票概览
8.17
-0.73%
-0.06
8.2
开盘价
8.26
最高价
8.13
最低价
72,130
成交量
数据更新至: 2024-10-31
技术指标
8.40
MA5 (5日均线)
8.43
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 | 8.2 | 8.26 | 8.13 | 8.17 | -0.73% | 72,130 | 59,081,054 |
| 2024-10-30 | 8.35 | 8.35 | 8.06 | 8.23 | -3.63% | 102,281 | 83,584,140 |
| 2024-10-29 | 8.64 | 8.81 | 8.5 | 8.54 | -0.58% | 123,718 | 106,945,868 |
| 2024-10-28 | 8.46 | 8.59 | 8.45 | 8.59 | +1.3% | 92,305 | 78,683,582 |
| 2024-10-25 | 8.38 | 8.54 | 8.38 | 8.48 | +1.31% | 63,123 | 53,424,501 |
| 2024-10-24 | 8.43 | 8.48 | 8.29 | 8.37 | -1.41% | 68,834 | 57,589,367 |
| 2024-10-23 | 8.46 | 8.65 | 8.38 | 8.49 | +0.24% | 105,955 | 89,621,656 |
| 2024-10-22 | 8.4 | 8.53 | 8.33 | 8.47 | +0.24% | 78,766 | 66,355,527 |
| 2024-10-21 | 8.49 | 8.68 | 8.39 | 8.45 | -0.47% | 143,530 | 121,982,759 |
| 2024-10-18 | 8.19 | 8.68 | 8.1 | 8.49 | +3.03% | 185,828 | 156,829,160 |
| 2024-10-17 | 7.84 | 8.48 | 7.83 | 8.24 | +5.64% | 199,422 | 163,750,011 |
| 2024-10-16 | 7.81 | 7.92 | 7.75 | 7.8 | -1.64% | 64,601 | 50,571,605 |
| 2024-10-15 | 7.97 | 8.26 | 7.8 | 7.93 | -0.5% | 100,471 | 80,524,852 |
| 2024-10-14 | 7.76 | 7.99 | 7.71 | 7.97 | +2.97% | 75,538 | 59,424,501 |
| 2024-10-11 | 8.05 | 8.05 | 7.63 | 7.74 | -3.61% | 97,051 | 75,749,261 |
| 2024-10-10 | 8.19 | 8.31 | 7.82 | 8.03 | -0.12% | 130,707 | 105,545,033 |
| 2024-10-09 | 8.45 | 8.66 | 8.03 | 8.04 | -9.76% | 191,989 | 159,962,384 |
| 2024-10-08 | 9.38 | 9.41 | 8.24 | 8.91 | +3.97% | 357,464 | 317,461,897 |
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：