股票概览
8.45
-1.86%
-0.16
8.68
开盘价
8.87
最高价
8.45
最低价
40,268
成交量
数据更新至: 2024-10-31
技术指标
8.46
MA5 (5日均线)
7.77
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 | 8.87 | 8.45 | 8.45 | -1.86% | 40,268 | 34,645,707 |
| 2024-10-30 | 8.91 | 9.76 | 8.52 | 8.61 | -5.59% | 74,338 | 67,852,238 |
| 2024-10-29 | 8.29 | 9.12 | 8.07 | 9.12 | +10.68% | 54,399 | 46,323,148 |
| 2024-10-28 | 7.9 | 8.3 | 7.78 | 8.24 | +4.57% | 45,814 | 37,348,177 |
| 2024-10-25 | 7.34 | 8.37 | 7.25 | 7.88 | +6.2% | 72,449 | 57,390,818 |
| 2024-10-24 | 7.15 | 7.73 | 7.09 | 7.42 | +3.06% | 32,629 | 24,234,079 |
| 2024-10-23 | 7.05 | 7.2 | 7 | 7.2 | +0.42% | 27,983 | 19,816,080 |
| 2024-10-22 | 6.82 | 7.3 | 6.82 | 7.17 | +4.37% | 57,767 | 40,678,394 |
| 2024-10-21 | 6.7 | 6.95 | 6.65 | 6.87 | +2.08% | 20,321 | 13,834,125 |
| 2024-10-18 | 6.47 | 6.77 | 6.44 | 6.73 | +3.7% | 21,361 | 14,195,546 |
| 2024-10-17 | 6.62 | 6.72 | 6.44 | 6.49 | -2.41% | 19,323 | 12,701,685 |
| 2024-10-16 | 6.65 | 6.68 | 6.52 | 6.65 | -0.15% | 11,422 | 7,567,867 |
| 2024-10-15 | 6.87 | 6.87 | 6.62 | 6.66 | -2.77% | 18,097 | 12,194,221 |
| 2024-10-14 | 6.77 | 6.87 | 6.68 | 6.85 | +1.18% | 20,231 | 13,733,889 |
| 2024-10-11 | 6.96 | 7.16 | 6.71 | 6.77 | -3.01% | 27,521 | 19,032,011 |
| 2024-10-10 | 6.92 | 7.26 | 6.92 | 6.98 | +1.16% | 37,127 | 26,403,192 |
| 2024-10-09 | 7.59 | 7.61 | 6.86 | 6.9 | -12.1% | 40,942 | 29,544,531 |
| 2024-10-08 | 8.18 | 8.38 | 7.4 | 7.85 | +8.13% | 72,138 | 56,729,875 |
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：