股票概览
8.99
-0.11%
-0.01
8.82
开盘价
9.16
最高价
8.62
最低价
602,702
成交量
数据更新至: 2024-10-31
技术指标
8.69
MA5 (5日均线)
8.24
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 | 8.82 | 9.16 | 8.62 | 8.99 | -0.11% | 602,702 | 531,448,081 |
| 2024-10-30 | 9.13 | 9.49 | 8.79 | 9 | -1.42% | 919,194 | 836,171,866 |
| 2024-10-29 | 8.38 | 9.13 | 8.21 | 9.13 | +10% | 704,779 | 618,403,112 |
| 2024-10-28 | 8.02 | 8.43 | 8.01 | 8.3 | +3.49% | 350,203 | 287,332,772 |
| 2024-10-25 | 7.85 | 8.09 | 7.82 | 8.02 | +1.65% | 265,202 | 211,772,060 |
| 2024-10-24 | 7.77 | 8 | 7.7 | 7.89 | +0.51% | 218,381 | 172,058,114 |
| 2024-10-23 | 7.97 | 8.08 | 7.83 | 7.85 | -1.01% | 278,014 | 219,920,911 |
| 2024-10-22 | 7.71 | 7.93 | 7.61 | 7.93 | +2.72% | 319,715 | 249,393,503 |
| 2024-10-21 | 7.48 | 7.79 | 7.45 | 7.72 | +2.12% | 272,933 | 209,277,497 |
| 2024-10-18 | 7.44 | 7.67 | 7.36 | 7.56 | +1.07% | 218,638 | 164,410,096 |
| 2024-10-17 | 7.47 | 7.62 | 7.45 | 7.48 | +0.81% | 175,534 | 132,345,339 |
| 2024-10-16 | 7.31 | 7.52 | 7.28 | 7.42 | -0.54% | 129,837 | 96,410,767 |
| 2024-10-15 | 7.53 | 7.65 | 7.42 | 7.46 | -1.71% | 154,003 | 116,039,960 |
| 2024-10-14 | 7.49 | 7.65 | 7.37 | 7.59 | +0.4% | 184,935 | 138,951,414 |
| 2024-10-11 | 7.82 | 7.99 | 7.5 | 7.56 | -6.78% | 225,115 | 174,297,140 |
| 2024-10-10 | 7.8 | 8.4 | 7.36 | 8.11 | +2.53% | 416,553 | 326,159,291 |
| 2024-10-09 | 8.41 | 8.43 | 7.91 | 7.91 | -10.01% | 361,935 | 289,151,760 |
| 2024-10-08 | 9.8 | 9.8 | 8.37 | 8.79 | -2.22% | 887,288 | 813,081,053 |
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：