股票概览
8.85
+0.8%
+0.07
8.76
开盘价
8.94
最高价
8.71
最低价
26,892
成交量
数据更新至: 2024-10-31
技术指标
8.83
MA5 (5日均线)
8.64
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 | 8.76 | 8.94 | 8.71 | 8.85 | +0.8% | 26,892 | 23,838,889 |
| 2024-10-30 | 8.86 | 9.01 | 8.66 | 8.78 | -1.01% | 38,849 | 34,217,546 |
| 2024-10-29 | 9.05 | 9.14 | 8.83 | 8.87 | 0% | 48,683 | 43,746,696 |
| 2024-10-28 | 8.74 | 8.88 | 8.74 | 8.87 | +1.26% | 30,087 | 26,545,848 |
| 2024-10-25 | 8.5 | 8.83 | 8.5 | 8.76 | +3.06% | 36,450 | 31,675,018 |
| 2024-10-24 | 8.46 | 8.5 | 8.39 | 8.5 | +0.47% | 21,114 | 17,836,285 |
| 2024-10-23 | 8.5 | 8.52 | 8.43 | 8.46 | -0.24% | 32,901 | 27,888,004 |
| 2024-10-22 | 8.41 | 8.58 | 8.4 | 8.48 | +0.59% | 26,468 | 22,438,439 |
| 2024-10-21 | 8.41 | 8.7 | 8.39 | 8.43 | +0.6% | 31,883 | 26,959,869 |
| 2024-10-18 | 8.25 | 8.6 | 8.18 | 8.38 | +1.58% | 39,694 | 33,112,376 |
| 2024-10-17 | 8.41 | 8.52 | 8.24 | 8.25 | -1.43% | 27,393 | 22,917,064 |
| 2024-10-16 | 8.24 | 8.42 | 8.21 | 8.37 | +0.48% | 17,714 | 14,791,518 |
| 2024-10-15 | 8.42 | 8.53 | 8.28 | 8.33 | -2% | 32,704 | 27,516,299 |
| 2024-10-14 | 8.45 | 8.58 | 8.33 | 8.5 | +0.83% | 29,229 | 24,754,416 |
| 2024-10-11 | 8.59 | 8.71 | 8.3 | 8.43 | -1.98% | 34,212 | 28,965,234 |
| 2024-10-10 | 8.71 | 8.9 | 8.51 | 8.6 | +0.35% | 36,243 | 31,465,153 |
| 2024-10-09 | 9.01 | 9.24 | 8.48 | 8.57 | -7.45% | 73,518 | 65,025,152 |
| 2024-10-08 | 9.6 | 9.67 | 8.71 | 9.26 | +5.23% | 84,089 | 77,232,403 |
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：