股票概览
8.8
-0.45%
-0.04
8.69
开盘价
8.94
最高价
8.55
最低价
315,708
成交量
数据更新至: 2024-10-31
技术指标
9.10
MA5 (5日均线)
8.19
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 | 8.69 | 8.94 | 8.55 | 8.8 | -0.45% | 315,708 | 275,921,327 |
| 2024-10-30 | 9.2 | 9.3 | 8.68 | 8.84 | -7.72% | 390,889 | 346,858,405 |
| 2024-10-29 | 9.24 | 10.26 | 9.24 | 9.58 | +1.27% | 563,766 | 550,497,286 |
| 2024-10-28 | 9.05 | 10.15 | 8.89 | 9.46 | +7.5% | 748,319 | 712,587,495 |
| 2024-10-25 | 7.35 | 8.8 | 7.33 | 8.8 | +20.05% | 448,149 | 370,647,949 |
| 2024-10-24 | 7.5 | 7.54 | 7.32 | 7.33 | -5.78% | 202,324 | 149,677,173 |
| 2024-10-23 | 7.4 | 8.44 | 7.15 | 7.78 | +1.97% | 427,202 | 327,558,948 |
| 2024-10-22 | 6.88 | 7.68 | 6.82 | 7.63 | +10.58% | 302,605 | 219,067,977 |
| 2024-10-21 | 6.93 | 7.06 | 6.84 | 6.9 | +2.07% | 139,387 | 96,727,569 |
| 2024-10-18 | 6.53 | 6.95 | 6.52 | 6.76 | +1.81% | 140,065 | 93,569,367 |
| 2024-10-17 | 6.79 | 6.9 | 6.6 | 6.64 | -4.05% | 163,671 | 110,129,196 |
| 2024-10-16 | 6.9 | 7.07 | 6.83 | 6.92 | -0.72% | 93,168 | 64,626,462 |
| 2024-10-15 | 6.9 | 7.21 | 6.85 | 6.97 | 0% | 121,400 | 85,515,307 |
| 2024-10-14 | 6.7 | 7.03 | 6.61 | 6.97 | +3.57% | 112,064 | 76,698,101 |
| 2024-10-11 | 7.22 | 7.24 | 6.62 | 6.73 | -7.3% | 134,229 | 92,298,272 |
| 2024-10-10 | 7.25 | 7.63 | 7.06 | 7.26 | +0.14% | 143,077 | 105,250,341 |
| 2024-10-09 | 8 | 8.03 | 7.2 | 7.25 | -14.4% | 252,262 | 192,685,180 |
| 2024-10-08 | 8.52 | 8.56 | 7.5 | 8.47 | +17.97% | 374,590 | 301,878,900 |
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：