股票概览
8.33
-2.12%
-0.18
8.5
开盘价
8.5
最高价
8.2
最低价
138,774
成交量
数据更新至: 2024-10-31
技术指标
8.05
MA5 (5日均线)
7.70
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 | 8.5 | 8.5 | 8.2 | 8.33 | -2.12% | 138,774 | 115,330,908 |
| 2024-10-30 | 7.97 | 8.51 | 7.9 | 8.51 | +9.95% | 35,441 | 29,613,372 |
| 2024-10-29 | 7.98 | 8.12 | 7.7 | 7.74 | -3.01% | 41,749 | 32,740,034 |
| 2024-10-28 | 7.84 | 8 | 7.69 | 7.98 | +3.91% | 34,768 | 27,611,059 |
| 2024-10-25 | 7.45 | 7.69 | 7.41 | 7.68 | +3.36% | 22,143 | 16,880,123 |
| 2024-10-24 | 7.39 | 7.48 | 7.34 | 7.43 | 0% | 16,403 | 12,139,052 |
| 2024-10-23 | 7.44 | 7.54 | 7.38 | 7.43 | 0% | 21,209 | 15,811,148 |
| 2024-10-22 | 7.22 | 7.45 | 7.22 | 7.43 | +2.62% | 24,377 | 17,988,857 |
| 2024-10-21 | 7.21 | 7.33 | 7.17 | 7.24 | +0.42% | 23,610 | 17,113,122 |
| 2024-10-18 | 7.04 | 7.23 | 6.98 | 7.21 | +1.98% | 25,558 | 18,184,330 |
| 2024-10-17 | 7.25 | 7.39 | 7.05 | 7.07 | -2.35% | 25,607 | 18,441,564 |
| 2024-10-16 | 7.05 | 7.25 | 6.92 | 7.24 | +1.97% | 25,886 | 18,492,139 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.1 | -1.8% | 29,603 | 21,113,433 |
| 2024-10-14 | 7 | 7.25 | 6.9 | 7.23 | +6.32% | 49,175 | 34,939,638 |
| 2024-10-11 | 7.02 | 7.07 | 6.73 | 6.8 | -3.41% | 42,099 | 29,082,664 |
| 2024-10-10 | 7.05 | 7.32 | 6.8 | 7.04 | -2.09% | 47,372 | 33,378,730 |
| 2024-10-09 | 7.81 | 7.81 | 7.19 | 7.19 | -10.01% | 49,430 | 36,311,011 |
| 2024-10-08 | 8.05 | 8.05 | 7.43 | 7.99 | +9.15% | 68,831 | 53,702,259 |
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：