股票概览
8.23
+0.49%
+0.04
8.15
开盘价
8.3
最高价
8.14
最低价
78,196
成交量
数据更新至: 2024-10-31
技术指标
8.34
MA5 (5日均线)
8.28
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 | 8.15 | 8.3 | 8.14 | 8.23 | +0.49% | 78,196 | 64,333,698 |
| 2024-10-30 | 8.29 | 8.41 | 8.08 | 8.19 | -1.33% | 83,774 | 68,907,888 |
| 2024-10-29 | 8.58 | 8.63 | 8.27 | 8.3 | -2.81% | 75,248 | 63,342,120 |
| 2024-10-28 | 8.49 | 8.55 | 8.43 | 8.54 | +1.18% | 73,512 | 62,497,407 |
| 2024-10-25 | 8.25 | 8.49 | 8.23 | 8.44 | +2.68% | 73,624 | 61,779,704 |
| 2024-10-24 | 8.23 | 8.27 | 8.12 | 8.22 | -0.72% | 43,992 | 36,022,959 |
| 2024-10-23 | 8.3 | 8.39 | 8.23 | 8.28 | -0.24% | 75,538 | 62,731,074 |
| 2024-10-22 | 8.13 | 8.41 | 8.07 | 8.3 | +1.72% | 89,977 | 74,452,403 |
| 2024-10-21 | 8.16 | 8.27 | 8.1 | 8.16 | +0.62% | 79,013 | 64,616,422 |
| 2024-10-18 | 7.93 | 8.22 | 7.92 | 8.11 | +2.27% | 80,293 | 64,927,707 |
| 2024-10-17 | 7.98 | 8.11 | 7.92 | 7.93 | -0.13% | 44,171 | 35,371,882 |
| 2024-10-16 | 7.85 | 8.04 | 7.84 | 7.94 | 0% | 48,422 | 38,406,361 |
| 2024-10-15 | 8.11 | 8.22 | 7.93 | 7.94 | -3.05% | 62,020 | 50,154,136 |
| 2024-10-14 | 8.15 | 8.24 | 7.99 | 8.19 | +1.74% | 91,731 | 74,633,109 |
| 2024-10-11 | 8.46 | 8.46 | 7.96 | 8.05 | -4.39% | 90,600 | 74,073,486 |
| 2024-10-10 | 8.89 | 9.06 | 8.37 | 8.42 | -4.64% | 153,744 | 132,262,696 |
| 2024-10-09 | 9.19 | 9.45 | 8.83 | 8.83 | -6.26% | 213,993 | 196,431,091 |
| 2024-10-08 | 9.5 | 9.53 | 8.83 | 9.42 | +8.65% | 270,432 | 250,495,964 |
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：