股票概览
8.36
+1.21%
+0.1
8.26
开盘价
8.4
最高价
8.26
最低价
46,963
成交量
数据更新至: 2024-10-31
技术指标
8.36
MA5 (5日均线)
8.07
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 | 8.26 | 8.4 | 8.26 | 8.36 | +1.21% | 46,963 | 39,142,892 |
| 2024-10-30 | 8.45 | 8.49 | 8.15 | 8.26 | +0.36% | 64,974 | 54,169,220 |
| 2024-10-29 | 8.56 | 8.6 | 8.2 | 8.23 | -4.08% | 70,605 | 58,963,215 |
| 2024-10-28 | 8.35 | 8.58 | 8.25 | 8.58 | +2.26% | 133,090 | 112,879,388 |
| 2024-10-25 | 8.05 | 8.72 | 7.96 | 8.39 | +5.8% | 177,802 | 150,465,880 |
| 2024-10-24 | 7.89 | 7.94 | 7.71 | 7.93 | +0.63% | 32,880 | 25,774,045 |
| 2024-10-23 | 7.79 | 7.94 | 7.76 | 7.88 | +0.77% | 38,772 | 30,459,642 |
| 2024-10-22 | 7.63 | 7.84 | 7.58 | 7.82 | +2.09% | 35,806 | 27,608,904 |
| 2024-10-21 | 7.76 | 7.76 | 7.58 | 7.66 | +0.39% | 39,003 | 29,856,872 |
| 2024-10-18 | 7.62 | 7.78 | 7.48 | 7.63 | +1.33% | 42,363 | 32,226,286 |
| 2024-10-17 | 7.67 | 7.88 | 7.51 | 7.53 | -1.57% | 32,583 | 25,058,907 |
| 2024-10-16 | 7.64 | 7.75 | 7.56 | 7.65 | +0.26% | 21,465 | 16,429,326 |
| 2024-10-15 | 7.8 | 7.85 | 7.63 | 7.63 | -2.8% | 29,805 | 23,045,943 |
| 2024-10-14 | 7.79 | 7.96 | 7.68 | 7.85 | +2.88% | 39,417 | 30,747,990 |
| 2024-10-11 | 8.02 | 8.11 | 7.58 | 7.63 | -5.22% | 42,169 | 32,822,879 |
| 2024-10-10 | 8.01 | 8.23 | 7.77 | 8.05 | +2.03% | 45,978 | 36,919,525 |
| 2024-10-09 | 8.41 | 8.6 | 7.86 | 7.89 | -8.57% | 66,209 | 53,799,816 |
| 2024-10-08 | 9.15 | 9.15 | 8.21 | 8.63 | +3.73% | 100,938 | 87,092,658 |
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：