股票概览
8.53
-1.95%
-0.17
8.62
开盘价
8.75
最高价
8.16
最低价
175,018
成交量
数据更新至: 2024-10-31
技术指标
8.55
MA5 (5日均线)
8.06
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 | 8.62 | 8.75 | 8.16 | 8.53 | -1.95% | 175,018 | 146,643,498 |
| 2024-10-30 | 9.31 | 9.7 | 8.51 | 8.7 | -4.81% | 291,121 | 258,150,902 |
| 2024-10-29 | 8.28 | 9.14 | 8.24 | 9.14 | +9.99% | 239,246 | 213,080,940 |
| 2024-10-28 | 8.18 | 8.35 | 8.11 | 8.31 | +3.1% | 67,331 | 55,580,137 |
| 2024-10-25 | 7.88 | 8.2 | 7.88 | 8.06 | +3.33% | 60,640 | 48,789,625 |
| 2024-10-24 | 7.7 | 7.84 | 7.61 | 7.8 | +0.52% | 48,638 | 37,573,737 |
| 2024-10-23 | 7.56 | 7.82 | 7.45 | 7.76 | +2.65% | 59,741 | 45,941,671 |
| 2024-10-22 | 7.38 | 7.79 | 7.31 | 7.56 | +2.44% | 53,746 | 40,565,901 |
| 2024-10-21 | 7.32 | 7.4 | 7.22 | 7.38 | +0.96% | 44,100 | 32,334,376 |
| 2024-10-18 | 7.22 | 7.41 | 7.08 | 7.31 | +0.14% | 64,949 | 47,040,879 |
| 2024-10-17 | 7.59 | 7.75 | 7.29 | 7.3 | -3.69% | 69,359 | 51,546,270 |
| 2024-10-16 | 7.31 | 8.06 | 7.31 | 7.58 | +2.85% | 86,508 | 65,620,562 |
| 2024-10-15 | 7.45 | 7.6 | 7.3 | 7.37 | -1.21% | 60,611 | 45,189,372 |
| 2024-10-14 | 7.55 | 7.71 | 7.21 | 7.46 | +1.08% | 81,802 | 60,843,694 |
| 2024-10-11 | 7.9 | 7.93 | 7.38 | 7.38 | -10% | 135,380 | 103,881,242 |
| 2024-10-10 | 7.49 | 8.2 | 7.21 | 8.2 | +10.07% | 184,218 | 148,303,004 |
| 2024-10-09 | 7.87 | 7.9 | 7.3 | 7.45 | -8.14% | 86,495 | 65,496,104 |
| 2024-10-08 | 8.55 | 8.55 | 7.5 | 8.11 | +3.58% | 169,202 | 135,429,145 |
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：