股票概览
8.47
+0.83%
+0.07
8.4
开盘价
8.58
最高价
8.35
最低价
83,545
成交量
数据更新至: 2024-10-31
技术指标
8.50
MA5 (5日均线)
8.59
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 | 8.4 | 8.58 | 8.35 | 8.47 | +0.83% | 83,545 | 70,858,234 |
| 2024-10-30 | 8.41 | 8.56 | 8.31 | 8.4 | 0% | 74,074 | 62,462,403 |
| 2024-10-29 | 8.79 | 8.79 | 8.4 | 8.4 | -3.56% | 96,874 | 82,833,245 |
| 2024-10-28 | 8.52 | 8.72 | 8.5 | 8.71 | +2.23% | 97,469 | 84,089,431 |
| 2024-10-25 | 8.49 | 8.65 | 8.44 | 8.52 | -0.12% | 89,721 | 76,788,651 |
| 2024-10-24 | 8.61 | 8.69 | 8.36 | 8.53 | -1.16% | 74,696 | 63,681,035 |
| 2024-10-23 | 8.59 | 8.85 | 8.53 | 8.63 | +0.12% | 111,287 | 96,883,613 |
| 2024-10-22 | 8.8 | 8.85 | 8.48 | 8.62 | -2.71% | 137,980 | 119,483,431 |
| 2024-10-21 | 8.8 | 9.06 | 8.72 | 8.86 | +1.26% | 191,667 | 169,978,950 |
| 2024-10-18 | 8.58 | 8.94 | 8.35 | 8.75 | +0.81% | 193,023 | 166,452,105 |
| 2024-10-17 | 9 | 9.06 | 8.54 | 8.68 | -4.19% | 221,478 | 193,141,508 |
| 2024-10-16 | 8.12 | 9.24 | 8.08 | 9.06 | +10.22% | 277,206 | 243,525,221 |
| 2024-10-15 | 8.21 | 8.45 | 8.13 | 8.22 | -0.96% | 101,052 | 83,838,733 |
| 2024-10-14 | 7.9 | 8.31 | 7.8 | 8.3 | +5.87% | 108,654 | 88,288,617 |
| 2024-10-11 | 8.26 | 8.39 | 7.73 | 7.84 | -6.67% | 107,299 | 86,031,830 |
| 2024-10-10 | 8.33 | 8.88 | 8.1 | 8.4 | +2.56% | 149,464 | 126,572,811 |
| 2024-10-09 | 8.88 | 8.9 | 8.16 | 8.19 | -12.22% | 175,729 | 150,903,519 |
| 2024-10-08 | 9.79 | 9.79 | 8.53 | 9.33 | +12.95% | 273,578 | 249,312,022 |
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：