股票概览
8.16
-0.61%
-0.05
8.15
开盘价
8.26
最高价
8.11
最低价
36,382
成交量
数据更新至: 2024-10-31
技术指标
8.26
MA5 (5日均线)
8.10
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 | 8.26 | 8.11 | 8.16 | -0.61% | 36,382 | 29,740,441 |
| 2024-10-30 | 8.05 | 8.3 | 8.05 | 8.21 | +0.12% | 35,781 | 29,236,569 |
| 2024-10-29 | 8.57 | 8.57 | 8.19 | 8.2 | -3.53% | 55,600 | 46,158,796 |
| 2024-10-28 | 8.24 | 8.51 | 8.17 | 8.5 | +3.53% | 53,831 | 44,913,009 |
| 2024-10-25 | 8.1 | 8.22 | 8.08 | 8.21 | +1.99% | 35,425 | 28,936,847 |
| 2024-10-24 | 8.03 | 8.13 | 8.01 | 8.05 | -0.12% | 26,326 | 21,239,977 |
| 2024-10-23 | 8.05 | 8.09 | 7.95 | 8.06 | +0.12% | 43,422 | 34,936,520 |
| 2024-10-22 | 7.8 | 8.28 | 7.73 | 8.05 | +3.21% | 58,490 | 46,854,218 |
| 2024-10-21 | 7.82 | 7.89 | 7.7 | 7.8 | +0.26% | 40,567 | 31,588,767 |
| 2024-10-18 | 7.61 | 7.88 | 7.57 | 7.78 | +1.83% | 45,592 | 35,364,758 |
| 2024-10-17 | 7.6 | 7.87 | 7.6 | 7.64 | 0% | 46,823 | 36,249,097 |
| 2024-10-16 | 7.55 | 7.69 | 7.51 | 7.64 | -0.13% | 30,752 | 23,405,021 |
| 2024-10-15 | 7.82 | 7.83 | 7.62 | 7.65 | -2.05% | 35,606 | 27,446,814 |
| 2024-10-14 | 7.8 | 7.85 | 7.64 | 7.81 | +0.77% | 51,014 | 39,625,025 |
| 2024-10-11 | 8.06 | 8.06 | 7.66 | 7.75 | -3.37% | 36,657 | 28,589,055 |
| 2024-10-10 | 7.95 | 8.3 | 7.83 | 8.02 | +0.88% | 43,667 | 35,133,218 |
| 2024-10-09 | 8.7 | 8.7 | 7.94 | 7.95 | -9.76% | 63,939 | 52,670,981 |
| 2024-10-08 | 9.31 | 9.36 | 8.42 | 8.81 | +3.28% | 94,925 | 84,423,387 |
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：