股票概览
8.2
+0.24%
+0.02
8.22
开盘价
8.24
最高价
7.9
最低价
294,421
成交量
数据更新至: 2024-10-31
技术指标
7.78
MA5 (5日均线)
7.50
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 | 8.22 | 8.24 | 7.9 | 8.2 | +0.24% | 294,421 | 237,817,472 |
| 2024-10-30 | 7.81 | 8.18 | 7.81 | 8.18 | +9.95% | 284,311 | 230,398,095 |
| 2024-10-29 | 7.63 | 7.66 | 7.39 | 7.44 | -2.62% | 60,255 | 45,062,989 |
| 2024-10-28 | 7.47 | 7.64 | 7.39 | 7.64 | +2.55% | 43,672 | 32,962,926 |
| 2024-10-25 | 7.28 | 7.45 | 7.26 | 7.45 | +2.62% | 50,115 | 37,049,789 |
| 2024-10-24 | 7.24 | 7.35 | 7.22 | 7.26 | -0.41% | 33,571 | 24,417,896 |
| 2024-10-23 | 7.24 | 7.31 | 7.2 | 7.29 | +0.69% | 48,298 | 35,044,427 |
| 2024-10-22 | 7.14 | 7.29 | 7.13 | 7.24 | +1.26% | 49,045 | 35,294,016 |
| 2024-10-21 | 7.25 | 7.25 | 7.12 | 7.15 | -0.14% | 47,462 | 34,053,577 |
| 2024-10-18 | 7.06 | 7.25 | 6.98 | 7.16 | +1.42% | 62,066 | 44,098,652 |
| 2024-10-17 | 7.18 | 7.25 | 7.06 | 7.06 | -1.67% | 29,540 | 21,068,834 |
| 2024-10-16 | 7.1 | 7.25 | 7.07 | 7.18 | +0.84% | 36,868 | 26,415,251 |
| 2024-10-15 | 7.33 | 7.33 | 7.12 | 7.12 | -2.06% | 46,567 | 33,504,954 |
| 2024-10-14 | 7.23 | 7.36 | 7.12 | 7.27 | +1.54% | 42,614 | 30,801,908 |
| 2024-10-11 | 7.4 | 7.44 | 7.09 | 7.16 | -3.24% | 55,621 | 40,302,526 |
| 2024-10-10 | 7.35 | 7.64 | 7.35 | 7.4 | +1.09% | 75,136 | 56,481,435 |
| 2024-10-09 | 7.98 | 7.98 | 7.3 | 7.32 | -8.73% | 96,200 | 72,563,971 |
| 2024-10-08 | 8.68 | 8.68 | 7.79 | 8.02 | +1.52% | 123,614 | 100,777,159 |
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：