股票概览
8.09
-0.61%
-0.05
8.1
开盘价
8.18
最高价
7.98
最低价
213,026
成交量
数据更新至: 2024-10-31
技术指标
7.92
MA5 (5日均线)
7.72
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 | 8.1 | 8.18 | 7.98 | 8.09 | -0.61% | 213,026 | 172,140,055 |
| 2024-10-30 | 7.94 | 8.3 | 7.94 | 8.14 | +5.71% | 369,446 | 300,409,029 |
| 2024-10-29 | 7.89 | 7.93 | 7.68 | 7.7 | -2.04% | 151,860 | 118,006,528 |
| 2024-10-28 | 7.83 | 7.89 | 7.73 | 7.86 | +0.64% | 129,516 | 100,974,360 |
| 2024-10-25 | 7.74 | 7.88 | 7.68 | 7.81 | +2.09% | 176,458 | 137,257,878 |
| 2024-10-24 | 7.53 | 7.72 | 7.43 | 7.65 | +1.32% | 169,945 | 128,913,753 |
| 2024-10-23 | 7.55 | 7.65 | 7.49 | 7.55 | 0% | 122,527 | 92,750,324 |
| 2024-10-22 | 7.4 | 7.58 | 7.33 | 7.55 | +2.03% | 139,149 | 104,187,601 |
| 2024-10-21 | 7.41 | 7.47 | 7.33 | 7.4 | -0.4% | 163,933 | 121,394,600 |
| 2024-10-18 | 7.29 | 7.51 | 7.23 | 7.43 | +2.62% | 164,459 | 121,531,458 |
| 2024-10-17 | 7.29 | 7.39 | 7.21 | 7.24 | -0.82% | 95,739 | 69,985,345 |
| 2024-10-16 | 7.21 | 7.39 | 7.2 | 7.3 | -0.41% | 92,772 | 67,559,488 |
| 2024-10-15 | 7.41 | 7.51 | 7.33 | 7.33 | -1.87% | 112,084 | 83,183,317 |
| 2024-10-14 | 7.39 | 7.47 | 7.27 | 7.47 | +2.19% | 102,367 | 75,705,771 |
| 2024-10-11 | 7.65 | 7.65 | 7.25 | 7.31 | -4.32% | 135,815 | 100,587,804 |
| 2024-10-10 | 7.74 | 7.82 | 7.52 | 7.64 | +0.13% | 189,136 | 145,299,118 |
| 2024-10-09 | 8.11 | 8.11 | 7.63 | 7.63 | -8.4% | 241,337 | 189,745,210 |
| 2024-10-08 | 8.6 | 8.62 | 7.84 | 8.33 | +6.25% | 393,280 | 325,825,156 |
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：