股票概览
8.84
+0.8%
+0.07
8.68
开盘价
9.1
最高价
8.57
最低价
832,179
成交量
数据更新至: 2024-10-31
技术指标
8.65
MA5 (5日均线)
8.53
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 | 8.68 | 9.1 | 8.57 | 8.84 | +0.8% | 832,179 | 737,361,479 |
| 2024-10-30 | 8.4 | 9.36 | 8.4 | 8.77 | +4.4% | 1,021,863 | 908,310,695 |
| 2024-10-29 | 8.8 | 8.88 | 8.38 | 8.4 | -3.34% | 530,795 | 453,161,615 |
| 2024-10-28 | 8.5 | 8.79 | 8.44 | 8.69 | +1.52% | 548,746 | 473,993,644 |
| 2024-10-25 | 8.3 | 8.59 | 8.3 | 8.56 | +1.9% | 404,656 | 343,487,772 |
| 2024-10-24 | 8.35 | 8.52 | 8.28 | 8.4 | -0.36% | 330,905 | 277,484,516 |
| 2024-10-23 | 8.59 | 8.6 | 8.38 | 8.43 | -2.88% | 568,366 | 481,398,198 |
| 2024-10-22 | 8.38 | 9.08 | 8.32 | 8.68 | +3.33% | 945,293 | 825,234,957 |
| 2024-10-21 | 8.15 | 8.53 | 8.13 | 8.4 | +3.07% | 651,665 | 544,168,465 |
| 2024-10-18 | 7.92 | 8.38 | 7.81 | 8.15 | +2.9% | 558,430 | 451,878,252 |
| 2024-10-17 | 8 | 8.16 | 7.91 | 7.92 | -0.88% | 384,604 | 308,910,082 |
| 2024-10-16 | 7.79 | 8.15 | 7.74 | 7.99 | +1.01% | 373,771 | 299,251,870 |
| 2024-10-15 | 7.95 | 8.23 | 7.86 | 7.91 | -1.25% | 470,979 | 379,473,300 |
| 2024-10-14 | 7.8 | 8.06 | 7.66 | 8.01 | +2.3% | 452,580 | 356,635,643 |
| 2024-10-11 | 8.14 | 8.15 | 7.73 | 7.83 | -3.57% | 495,758 | 393,068,473 |
| 2024-10-10 | 8.26 | 8.48 | 7.93 | 8.12 | +0.12% | 702,617 | 576,763,366 |
| 2024-10-09 | 9.01 | 9.02 | 8.08 | 8.11 | -14.63% | 1,248,981 | 1,067,035,310 |
| 2024-10-08 | 10.3 | 10.49 | 8.7 | 9.5 | +6.74% | 1,910,584 | 1,818,937,547 |
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：