股票概览
8.15
+4.35%
+0.34
8.28
开盘价
8.56
最高价
8.09
最低价
170,812
成交量
数据更新至: 2024-10-31
技术指标
7.91
MA5 (5日均线)
7.75
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 | 8.28 | 8.56 | 8.09 | 8.15 | +4.35% | 170,812 | 141,093,745 |
| 2024-10-30 | 7.68 | 7.87 | 7.68 | 7.81 | +0.64% | 48,583 | 37,875,640 |
| 2024-10-29 | 7.99 | 8.08 | 7.72 | 7.76 | -3% | 50,790 | 39,770,242 |
| 2024-10-28 | 7.83 | 8 | 7.83 | 8 | +2.17% | 62,835 | 49,876,996 |
| 2024-10-25 | 7.7 | 7.86 | 7.69 | 7.83 | +1.56% | 55,349 | 43,152,783 |
| 2024-10-24 | 7.68 | 7.73 | 7.53 | 7.71 | +0.78% | 46,025 | 35,184,588 |
| 2024-10-23 | 7.7 | 7.76 | 7.59 | 7.65 | 0% | 50,361 | 38,588,455 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.65 | +2.41% | 57,373 | 43,445,985 |
| 2024-10-21 | 7.49 | 7.56 | 7.42 | 7.47 | 0% | 58,911 | 44,102,007 |
| 2024-10-18 | 7.35 | 7.57 | 7.33 | 7.47 | +1.36% | 54,594 | 40,638,377 |
| 2024-10-17 | 7.46 | 7.55 | 7.35 | 7.37 | -1.21% | 40,761 | 30,431,940 |
| 2024-10-16 | 7.4 | 7.52 | 7.32 | 7.46 | +0.4% | 46,550 | 34,588,392 |
| 2024-10-15 | 7.58 | 7.61 | 7.41 | 7.43 | -2.37% | 43,499 | 32,665,381 |
| 2024-10-14 | 7.48 | 7.65 | 7.44 | 7.61 | +2.56% | 57,182 | 43,126,243 |
| 2024-10-11 | 7.68 | 7.68 | 7.33 | 7.42 | -3.26% | 59,908 | 44,805,694 |
| 2024-10-10 | 7.58 | 7.83 | 7.51 | 7.67 | +1.19% | 64,242 | 49,370,447 |
| 2024-10-09 | 8.13 | 8.21 | 7.53 | 7.58 | -8.67% | 108,080 | 84,775,626 |
| 2024-10-08 | 8.71 | 8.75 | 7.92 | 8.3 | +4.27% | 146,467 | 121,796,155 |
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：