股票概览
8.23
-0.6%
-0.05
8.25
开盘价
8.32
最高价
8.17
最低价
425,271
成交量
数据更新至: 2024-10-31
技术指标
8.45
MA5 (5日均线)
8.54
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 | 8.25 | 8.32 | 8.17 | 8.23 | -0.6% | 425,271 | 350,115,629 |
| 2024-10-30 | 8.37 | 8.4 | 8.21 | 8.28 | -1.78% | 495,896 | 410,829,085 |
| 2024-10-29 | 8.75 | 8.75 | 8.4 | 8.43 | -3.66% | 665,790 | 567,488,178 |
| 2024-10-28 | 8.55 | 8.75 | 8.5 | 8.75 | +2.34% | 638,598 | 552,758,153 |
| 2024-10-25 | 8.58 | 8.62 | 8.52 | 8.55 | -0.58% | 476,339 | 407,844,612 |
| 2024-10-24 | 8.75 | 8.75 | 8.55 | 8.6 | -1.15% | 372,901 | 320,820,298 |
| 2024-10-23 | 8.68 | 8.74 | 8.59 | 8.7 | +0.23% | 419,957 | 363,692,681 |
| 2024-10-22 | 8.58 | 8.68 | 8.52 | 8.68 | +1.17% | 328,985 | 283,916,872 |
| 2024-10-21 | 8.58 | 8.64 | 8.5 | 8.58 | +0.12% | 330,396 | 283,127,345 |
| 2024-10-18 | 8.4 | 8.66 | 8.29 | 8.57 | +1.66% | 466,211 | 394,899,782 |
| 2024-10-17 | 8.54 | 8.68 | 8.42 | 8.43 | -0.94% | 295,499 | 252,454,151 |
| 2024-10-16 | 8.51 | 8.6 | 8.41 | 8.51 | -1.05% | 385,225 | 327,741,371 |
| 2024-10-15 | 8.8 | 8.8 | 8.58 | 8.6 | -2.27% | 361,789 | 313,920,003 |
| 2024-10-14 | 8.73 | 8.89 | 8.6 | 8.8 | +1.97% | 426,064 | 373,965,295 |
| 2024-10-11 | 8.94 | 8.99 | 8.5 | 8.63 | -2.71% | 479,752 | 417,472,831 |
| 2024-10-10 | 8.55 | 9.13 | 8.55 | 8.87 | +4.35% | 835,229 | 739,137,437 |
| 2024-10-09 | 9.23 | 9.23 | 8.49 | 8.5 | -9.86% | 1,003,561 | 880,819,053 |
| 2024-10-08 | 10.5 | 10.51 | 9.11 | 9.43 | -1.36% | 1,452,853 | 1,399,854,652 |
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：