股票概览
8.74
-1.35%
-0.12
8.51
开盘价
9.2
最高价
8
最低价
359,710
成交量
数据更新至: 2024-10-31
技术指标
8.37
MA5 (5日均线)
7.63
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 | 8.51 | 9.2 | 8 | 8.74 | -1.35% | 359,710 | 305,781,915 |
| 2024-10-30 | 8.95 | 9.27 | 8.52 | 8.86 | +2.9% | 341,846 | 304,535,439 |
| 2024-10-29 | 8.5 | 9 | 8.28 | 8.61 | +5.26% | 382,077 | 332,609,917 |
| 2024-10-28 | 7.49 | 8.18 | 7.49 | 8.18 | +9.95% | 251,779 | 200,157,762 |
| 2024-10-25 | 7 | 7.55 | 7 | 7.44 | +6.29% | 160,633 | 118,488,988 |
| 2024-10-24 | 6.93 | 7.05 | 6.86 | 7 | +0.57% | 41,518 | 28,945,445 |
| 2024-10-23 | 6.93 | 7.07 | 6.89 | 6.96 | +0.58% | 57,887 | 40,416,559 |
| 2024-10-22 | 6.85 | 6.92 | 6.81 | 6.92 | +1.62% | 46,147 | 31,735,943 |
| 2024-10-21 | 6.76 | 6.86 | 6.73 | 6.81 | +1.19% | 53,605 | 36,331,755 |
| 2024-10-18 | 6.71 | 6.81 | 6.62 | 6.73 | +1.05% | 61,456 | 41,250,999 |
| 2024-10-17 | 6.69 | 6.87 | 6.64 | 6.66 | -0.3% | 45,149 | 30,412,235 |
| 2024-10-16 | 6.57 | 6.74 | 6.52 | 6.68 | +1.37% | 39,345 | 26,214,776 |
| 2024-10-15 | 6.75 | 6.75 | 6.57 | 6.59 | -1.35% | 33,011 | 21,910,827 |
| 2024-10-14 | 6.55 | 6.7 | 6.48 | 6.68 | +3.89% | 48,263 | 31,821,062 |
| 2024-10-11 | 6.67 | 6.7 | 6.37 | 6.43 | -3.74% | 48,431 | 31,559,056 |
| 2024-10-10 | 6.61 | 6.85 | 6.53 | 6.68 | +2.61% | 68,335 | 45,741,574 |
| 2024-10-09 | 7.01 | 7.04 | 6.51 | 6.51 | -9.71% | 94,703 | 63,836,171 |
| 2024-10-08 | 7.59 | 7.65 | 6.94 | 7.21 | +3% | 170,572 | 123,808,065 |
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：