股票概览
8.85
+1.26%
+0.11
8.68
开盘价
8.87
最高价
8.4
最低价
500,365
成交量
数据更新至: 2024-10-31
技术指标
8.93
MA5 (5日均线)
9.11
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 | 8.68 | 8.87 | 8.4 | 8.85 | +1.26% | 500,365 | 432,336,420 |
| 2024-10-30 | 8.86 | 9.05 | 8.66 | 8.74 | -2.02% | 430,783 | 378,193,169 |
| 2024-10-29 | 9.18 | 9.29 | 8.9 | 8.92 | -2.94% | 473,730 | 427,752,322 |
| 2024-10-28 | 8.96 | 9.28 | 8.89 | 9.19 | +2.68% | 524,900 | 479,362,205 |
| 2024-10-25 | 8.9 | 9.08 | 8.9 | 8.95 | +0.22% | 353,469 | 317,694,203 |
| 2024-10-24 | 9.02 | 9.09 | 8.87 | 8.93 | -1.87% | 404,301 | 362,413,302 |
| 2024-10-23 | 9.29 | 9.29 | 8.75 | 9.1 | -6.09% | 891,614 | 808,931,644 |
| 2024-10-22 | 9.25 | 9.75 | 9.19 | 9.69 | +4.87% | 832,339 | 787,992,801 |
| 2024-10-21 | 9.58 | 9.64 | 9.07 | 9.24 | -2.53% | 692,848 | 643,792,926 |
| 2024-10-18 | 9.08 | 9.74 | 9.05 | 9.48 | +4.06% | 683,239 | 649,907,791 |
| 2024-10-17 | 9.05 | 9.36 | 9.05 | 9.11 | +1% | 374,898 | 345,168,783 |
| 2024-10-16 | 8.82 | 9.14 | 8.78 | 9.02 | +0.45% | 329,551 | 296,753,201 |
| 2024-10-15 | 9.25 | 9.32 | 8.96 | 8.98 | -4.57% | 440,391 | 403,055,057 |
| 2024-10-14 | 9.09 | 9.46 | 8.89 | 9.41 | +3.41% | 508,913 | 468,911,608 |
| 2024-10-11 | 9.45 | 9.45 | 8.98 | 9.1 | -5.21% | 512,062 | 468,142,913 |
| 2024-10-10 | 9.65 | 9.84 | 9.08 | 9.6 | -4.1% | 777,268 | 738,585,123 |
| 2024-10-09 | 10.68 | 10.68 | 10.01 | 10.01 | -9.98% | 532,585 | 536,089,667 |
| 2024-10-08 | 11.98 | 11.98 | 10.37 | 11.12 | +2.02% | 894,624 | 993,365,983 |
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：