股票概览
8.54
-1.95%
-0.17
8.56
开盘价
8.69
最高价
8.41
最低价
161,286
成交量
数据更新至: 2024-10-31
技术指标
8.47
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 | 8.56 | 8.69 | 8.41 | 8.54 | -1.95% | 161,286 | 137,494,778 |
| 2024-10-30 | 8.4 | 8.84 | 8.23 | 8.71 | +6.09% | 222,009 | 189,959,537 |
| 2024-10-29 | 8.55 | 8.6 | 8.21 | 8.21 | -4.31% | 111,899 | 93,478,262 |
| 2024-10-28 | 8.46 | 8.63 | 8.36 | 8.58 | +3.37% | 165,001 | 140,024,178 |
| 2024-10-25 | 8.1 | 8.31 | 8.1 | 8.3 | +2.47% | 81,888 | 67,458,577 |
| 2024-10-24 | 8.08 | 8.17 | 7.98 | 8.1 | +0.62% | 60,866 | 49,229,399 |
| 2024-10-23 | 8.01 | 8.1 | 7.95 | 8.05 | +0.37% | 65,608 | 52,753,095 |
| 2024-10-22 | 8.08 | 8.08 | 7.92 | 8.02 | +0.38% | 65,640 | 52,431,360 |
| 2024-10-21 | 7.87 | 8.14 | 7.86 | 7.99 | +1.65% | 94,399 | 75,447,655 |
| 2024-10-18 | 7.66 | 7.98 | 7.62 | 7.86 | +2.75% | 77,537 | 60,683,347 |
| 2024-10-17 | 7.69 | 7.82 | 7.65 | 7.65 | -0.13% | 39,153 | 30,299,154 |
| 2024-10-16 | 7.6 | 7.78 | 7.55 | 7.66 | -0.78% | 42,463 | 32,649,191 |
| 2024-10-15 | 7.78 | 7.95 | 7.69 | 7.72 | -1.03% | 56,899 | 44,456,791 |
| 2024-10-14 | 7.61 | 7.86 | 7.53 | 7.8 | +2.5% | 51,955 | 40,164,553 |
| 2024-10-11 | 7.86 | 7.95 | 7.5 | 7.61 | -4.04% | 64,546 | 49,691,428 |
| 2024-10-10 | 7.96 | 8.18 | 7.76 | 7.93 | +0.38% | 94,075 | 75,341,759 |
| 2024-10-09 | 8.5 | 8.63 | 7.9 | 7.9 | -11.04% | 155,176 | 128,409,526 |
| 2024-10-08 | 9.6 | 9.62 | 8.26 | 8.88 | +9.9% | 289,558 | 256,780,076 |
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：