股票概览
8.83
+8.21%
+0.67
8.11
开盘价
8.98
最高价
8.08
最低价
6,661,005
成交量
数据更新至: 2024-10-31
技术指标
8.37
MA5 (5日均线)
8.42
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 | 8.11 | 8.98 | 8.08 | 8.83 | +8.21% | 6,661,005 | 5,790,068,219 |
| 2024-10-30 | 8.34 | 8.4 | 8.07 | 8.16 | -1.92% | 2,731,285 | 2,231,850,722 |
| 2024-10-29 | 8.3 | 8.8 | 8.25 | 8.32 | -1.07% | 3,912,695 | 3,324,912,090 |
| 2024-10-28 | 8.1 | 8.54 | 7.95 | 8.41 | +3.32% | 3,881,764 | 3,197,592,689 |
| 2024-10-25 | 8.11 | 8.27 | 8.06 | 8.14 | -2.51% | 3,022,038 | 2,457,642,939 |
| 2024-10-24 | 8.2 | 8.67 | 8.04 | 8.35 | +0.72% | 3,211,715 | 2,686,916,746 |
| 2024-10-23 | 8.7 | 8.74 | 8.22 | 8.29 | -4.6% | 4,079,016 | 3,430,766,284 |
| 2024-10-22 | 9.25 | 9.32 | 8.61 | 8.69 | -2.58% | 6,143,958 | 5,507,939,001 |
| 2024-10-21 | 8.3 | 8.92 | 8.08 | 8.92 | +9.99% | 6,356,738 | 5,410,176,873 |
| 2024-10-18 | 8.01 | 8.49 | 7.65 | 8.11 | +0.37% | 5,434,568 | 4,330,154,330 |
| 2024-10-17 | 7.77 | 8.13 | 7.6 | 8.08 | +3.99% | 5,160,250 | 4,053,469,286 |
| 2024-10-16 | 8.01 | 8.59 | 7.72 | 7.77 | -9.33% | 5,556,363 | 4,432,692,300 |
| 2024-10-15 | 8.43 | 9.65 | 8.4 | 8.57 | -8.05% | 9,330,863 | 8,268,130,054 |
| 2024-10-14 | 9 | 9.32 | 8.68 | 9.32 | +10.04% | 9,654,272 | 8,872,673,739 |
| 2024-10-11 | 7.38 | 8.47 | 7.38 | 8.47 | +10% | 7,084,828 | 5,815,818,446 |
| 2024-10-10 | 7.31 | 8.03 | 6.81 | 7.7 | +5.48% | 4,858,394 | 3,662,091,478 |
| 2024-10-09 | 7.95 | 8.11 | 7.3 | 7.3 | -9.99% | 3,887,665 | 3,012,400,070 |
| 2024-10-08 | 8.11 | 8.11 | 7.7 | 8.11 | +10.04% | 4,393,535 | 3,535,182,858 |
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：