股票概览
8.93
+6.31%
+0.53
8.5
开盘价
9.06
最高价
8.23
最低价
676,902
成交量
数据更新至: 2024-10-31
技术指标
8.44
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 | 8.5 | 9.06 | 8.23 | 8.93 | +6.31% | 676,902 | 591,962,361 |
| 2024-10-30 | 8.25 | 8.49 | 8.22 | 8.4 | +1.94% | 336,294 | 280,949,841 |
| 2024-10-29 | 8.39 | 8.53 | 8.23 | 8.24 | -1.79% | 327,278 | 273,545,444 |
| 2024-10-28 | 8.13 | 8.42 | 8.03 | 8.39 | +1.94% | 386,452 | 320,090,940 |
| 2024-10-25 | 7.68 | 8.3 | 7.68 | 8.23 | +8.29% | 718,162 | 584,916,841 |
| 2024-10-24 | 7.68 | 7.68 | 7.53 | 7.6 | -1.04% | 178,304 | 135,242,892 |
| 2024-10-23 | 7.77 | 7.79 | 7.63 | 7.68 | -1.03% | 270,857 | 208,584,204 |
| 2024-10-22 | 7.67 | 7.86 | 7.63 | 7.76 | +1.17% | 255,160 | 198,053,516 |
| 2024-10-21 | 7.75 | 7.81 | 7.55 | 7.67 | -0.26% | 247,358 | 189,522,480 |
| 2024-10-18 | 7.48 | 7.81 | 7.43 | 7.69 | +2.4% | 300,648 | 230,263,732 |
| 2024-10-17 | 7.68 | 7.8 | 7.46 | 7.51 | -1.31% | 266,055 | 202,784,141 |
| 2024-10-16 | 7.5 | 7.67 | 7.49 | 7.61 | 0% | 173,758 | 131,731,723 |
| 2024-10-15 | 7.93 | 7.93 | 7.61 | 7.61 | -4.76% | 261,371 | 202,476,107 |
| 2024-10-14 | 7.78 | 8 | 7.74 | 7.99 | +3.63% | 247,380 | 194,964,837 |
| 2024-10-11 | 8 | 8 | 7.62 | 7.71 | -3.63% | 231,203 | 180,355,172 |
| 2024-10-10 | 7.73 | 8.21 | 7.73 | 8 | +3.49% | 458,425 | 368,040,306 |
| 2024-10-09 | 8.17 | 8.17 | 7.71 | 7.73 | -7.2% | 467,116 | 370,142,342 |
| 2024-10-08 | 9.21 | 9.21 | 7.97 | 8.33 | -0.72% | 796,411 | 675,767,131 |
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：