股票概览
8.99
+0.67%
+0.06
8.98
开盘价
9.11
最高价
8.92
最低价
119,930
成交量
数据更新至: 2024-10-31
技术指标
8.83
MA5 (5日均线)
8.57
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 | 8.98 | 9.11 | 8.92 | 8.99 | +0.67% | 119,930 | 108,070,557 |
| 2024-10-30 | 8.84 | 9.11 | 8.73 | 8.93 | +1.59% | 149,364 | 132,799,713 |
| 2024-10-29 | 8.92 | 9.15 | 8.78 | 8.79 | -0.11% | 231,134 | 206,571,856 |
| 2024-10-28 | 8.69 | 8.81 | 8.6 | 8.8 | +1.85% | 94,707 | 82,312,498 |
| 2024-10-25 | 8.37 | 8.66 | 8.37 | 8.64 | +2.86% | 101,569 | 86,591,345 |
| 2024-10-24 | 8.34 | 8.4 | 8.28 | 8.4 | +0.36% | 58,980 | 49,134,432 |
| 2024-10-23 | 8.3 | 8.41 | 8.29 | 8.37 | +0.84% | 72,252 | 60,388,743 |
| 2024-10-22 | 8.25 | 8.31 | 8.16 | 8.3 | +1.22% | 72,369 | 59,807,502 |
| 2024-10-21 | 8.23 | 8.32 | 8.17 | 8.2 | -0.61% | 77,834 | 64,056,254 |
| 2024-10-18 | 8.16 | 8.37 | 8.07 | 8.25 | +1.1% | 93,381 | 76,550,880 |
| 2024-10-17 | 8.32 | 8.36 | 8.14 | 8.16 | -1.81% | 61,971 | 51,071,235 |
| 2024-10-16 | 8.12 | 8.36 | 8.12 | 8.31 | +1.09% | 72,371 | 59,998,222 |
| 2024-10-15 | 8.43 | 8.44 | 8.22 | 8.22 | -3.07% | 93,153 | 77,428,694 |
| 2024-10-14 | 8.34 | 8.49 | 8.23 | 8.48 | +4.82% | 130,867 | 109,653,894 |
| 2024-10-11 | 8.3 | 8.34 | 7.99 | 8.09 | -2.53% | 89,394 | 72,842,335 |
| 2024-10-10 | 8.12 | 8.47 | 8.04 | 8.3 | +2.85% | 128,863 | 106,605,691 |
| 2024-10-09 | 8.61 | 8.65 | 8.07 | 8.07 | -8.61% | 159,422 | 132,949,875 |
| 2024-10-08 | 9.23 | 9.26 | 8.44 | 8.83 | +4.87% | 221,531 | 196,724,299 |
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：