股票概览
8.05
+1.26%
+0.1
7.91
开盘价
8.15
最高价
7.91
最低价
69,562
成交量
数据更新至: 2024-10-31
技术指标
8.05
MA5 (5日均线)
7.92
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 | 7.91 | 8.15 | 7.91 | 8.05 | +1.26% | 69,562 | 55,906,432 |
| 2024-10-30 | 8.18 | 8.24 | 7.9 | 7.95 | -3.64% | 106,977 | 86,244,831 |
| 2024-10-29 | 8.05 | 8.52 | 7.83 | 8.25 | +2.74% | 159,336 | 129,528,792 |
| 2024-10-28 | 7.99 | 8.14 | 7.98 | 8.03 | +0.63% | 57,739 | 46,488,929 |
| 2024-10-25 | 7.8 | 8.1 | 7.8 | 7.98 | +1.79% | 77,619 | 61,910,467 |
| 2024-10-24 | 7.82 | 7.91 | 7.8 | 7.84 | -0.25% | 34,757 | 27,257,944 |
| 2024-10-23 | 7.85 | 7.94 | 7.79 | 7.86 | +0.13% | 56,314 | 44,273,507 |
| 2024-10-22 | 7.77 | 7.9 | 7.74 | 7.85 | +1.55% | 54,876 | 42,849,832 |
| 2024-10-21 | 7.79 | 7.8 | 7.69 | 7.73 | +0.65% | 44,001 | 34,083,128 |
| 2024-10-18 | 7.64 | 7.81 | 7.53 | 7.68 | +0.66% | 58,795 | 45,042,654 |
| 2024-10-17 | 7.89 | 7.96 | 7.62 | 7.63 | -3.66% | 61,480 | 47,673,549 |
| 2024-10-16 | 7.6 | 7.96 | 7.6 | 7.92 | +3.13% | 74,273 | 58,312,009 |
| 2024-10-15 | 7.86 | 7.92 | 7.68 | 7.68 | -2.54% | 51,508 | 40,171,502 |
| 2024-10-14 | 7.72 | 7.99 | 7.68 | 7.88 | +2.47% | 72,802 | 57,241,816 |
| 2024-10-11 | 8.06 | 8.08 | 7.6 | 7.69 | -3.88% | 68,654 | 53,389,020 |
| 2024-10-10 | 7.99 | 8.19 | 7.84 | 8 | +1.14% | 65,309 | 52,537,110 |
| 2024-10-09 | 8.39 | 8.39 | 7.86 | 7.91 | -7.38% | 103,370 | 83,744,756 |
| 2024-10-08 | 9.04 | 9.04 | 8.11 | 8.54 | +3.89% | 160,489 | 137,752,933 |
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：