股票概览
8.84
+2.55%
+0.22
8.6
开盘价
8.91
最高价
8.51
最低价
253,294
成交量
数据更新至: 2024-10-31
技术指标
8.47
MA5 (5日均线)
8.15
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 | 8.6 | 8.91 | 8.51 | 8.84 | +2.55% | 253,294 | 222,182,109 |
| 2024-10-30 | 8.25 | 8.82 | 8.25 | 8.62 | +4.99% | 287,156 | 248,274,939 |
| 2024-10-29 | 8.46 | 8.6 | 8.2 | 8.21 | -4.09% | 266,486 | 223,315,497 |
| 2024-10-28 | 8.1 | 8.68 | 8.03 | 8.56 | +5.68% | 407,443 | 343,695,554 |
| 2024-10-25 | 7.81 | 8.22 | 7.81 | 8.1 | +5.61% | 358,952 | 289,332,680 |
| 2024-10-24 | 7.76 | 7.82 | 7.64 | 7.67 | -1.92% | 127,400 | 98,060,017 |
| 2024-10-23 | 7.84 | 7.97 | 7.8 | 7.82 | -1.26% | 208,627 | 163,898,703 |
| 2024-10-22 | 8.23 | 8.25 | 7.8 | 7.92 | -3.77% | 438,107 | 347,700,726 |
| 2024-10-21 | 7.49 | 8.23 | 7.33 | 8.23 | +10.03% | 235,835 | 185,876,921 |
| 2024-10-18 | 7.36 | 7.6 | 7.27 | 7.48 | +0.54% | 151,824 | 112,366,155 |
| 2024-10-17 | 7.81 | 7.86 | 7.42 | 7.44 | -4% | 136,354 | 103,368,401 |
| 2024-10-16 | 7.45 | 7.8 | 7.4 | 7.75 | +3.89% | 156,280 | 120,409,355 |
| 2024-10-15 | 7.65 | 7.76 | 7.45 | 7.46 | -2.61% | 110,969 | 83,945,158 |
| 2024-10-14 | 7.46 | 7.71 | 7.38 | 7.66 | +4.64% | 129,545 | 97,980,175 |
| 2024-10-11 | 7.45 | 7.46 | 7.24 | 7.32 | -1.35% | 116,284 | 85,181,996 |
| 2024-10-10 | 7.4 | 7.64 | 7.21 | 7.42 | +1.23% | 152,268 | 113,324,719 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.33 | -8.94% | 197,676 | 149,154,712 |
| 2024-10-08 | 8.77 | 8.77 | 7.73 | 8.05 | +1% | 307,727 | 252,561,941 |
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：