股票概览
8.61
+2.38%
+0.2
8.41
开盘价
8.7
最高价
8.35
最低价
182,344
成交量
数据更新至: 2024-10-31
技术指标
8.53
MA5 (5日均线)
8.45
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 | 8.41 | 8.7 | 8.35 | 8.61 | +2.38% | 182,344 | 156,664,312 |
| 2024-10-30 | 8.3 | 8.46 | 8.24 | 8.41 | +0.48% | 117,658 | 97,958,994 |
| 2024-10-29 | 8.68 | 8.8 | 8.35 | 8.37 | -2.56% | 161,529 | 138,086,265 |
| 2024-10-28 | 8.55 | 8.6 | 8.37 | 8.59 | -0.81% | 192,956 | 163,596,608 |
| 2024-10-25 | 8.35 | 8.75 | 8.35 | 8.66 | +3.84% | 177,239 | 152,824,588 |
| 2024-10-24 | 8.5 | 8.64 | 8.34 | 8.34 | -2.57% | 137,261 | 115,812,846 |
| 2024-10-23 | 8.61 | 8.88 | 8.44 | 8.56 | -1.5% | 240,422 | 207,273,507 |
| 2024-10-22 | 8.22 | 8.72 | 8.14 | 8.69 | +5.33% | 282,202 | 239,738,531 |
| 2024-10-21 | 8.07 | 8.35 | 8.05 | 8.25 | +3% | 218,576 | 179,783,053 |
| 2024-10-18 | 7.75 | 8.18 | 7.72 | 8.01 | +2.69% | 181,350 | 143,808,139 |
| 2024-10-17 | 7.9 | 8.07 | 7.79 | 7.8 | -2.01% | 133,779 | 106,026,121 |
| 2024-10-16 | 7.85 | 8.25 | 7.72 | 7.96 | -0.25% | 159,645 | 127,541,255 |
| 2024-10-15 | 8.01 | 8.27 | 7.85 | 7.98 | -1.6% | 184,129 | 148,222,351 |
| 2024-10-14 | 7.8 | 8.2 | 7.66 | 8.11 | +4.92% | 200,336 | 160,148,524 |
| 2024-10-11 | 8.06 | 8.12 | 7.62 | 7.73 | -4.92% | 146,289 | 114,401,792 |
| 2024-10-10 | 8.27 | 8.69 | 8.08 | 8.13 | -1.69% | 163,323 | 135,565,397 |
| 2024-10-09 | 9.24 | 9.24 | 8.26 | 8.27 | -14.21% | 283,821 | 248,238,356 |
| 2024-10-08 | 10.14 | 10.14 | 8.73 | 9.64 | +13.41% | 430,080 | 404,377,766 |
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：