股票概览
8.5
+2.29%
+0.19
8.29
开盘价
8.56
最高价
8.25
最低价
108,873
成交量
数据更新至: 2024-10-31
技术指标
8.49
MA5 (5日均线)
8.49
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 | 8.29 | 8.56 | 8.25 | 8.5 | +2.29% | 108,873 | 91,796,186 |
| 2024-10-30 | 8.4 | 8.64 | 8.15 | 8.31 | -0.48% | 115,667 | 96,562,072 |
| 2024-10-29 | 8.99 | 9.08 | 8.35 | 8.35 | -5.22% | 147,376 | 127,674,788 |
| 2024-10-28 | 8.41 | 8.87 | 8.41 | 8.81 | +4.01% | 120,200 | 104,587,857 |
| 2024-10-25 | 8.39 | 8.58 | 8.38 | 8.47 | +1.19% | 82,788 | 70,084,185 |
| 2024-10-24 | 8.3 | 8.51 | 8.21 | 8.37 | -2.22% | 84,203 | 70,318,850 |
| 2024-10-23 | 8.69 | 8.76 | 8.49 | 8.56 | -3.28% | 143,823 | 123,863,569 |
| 2024-10-22 | 8.38 | 9.25 | 8.38 | 8.85 | +4.61% | 243,704 | 216,829,200 |
| 2024-10-21 | 8.25 | 8.64 | 8.2 | 8.46 | +2.67% | 125,114 | 105,452,776 |
| 2024-10-18 | 8.06 | 8.44 | 7.93 | 8.24 | +2.23% | 118,751 | 97,084,120 |
| 2024-10-17 | 8.12 | 8.33 | 8.03 | 8.06 | -0.74% | 105,843 | 86,674,840 |
| 2024-10-16 | 7.81 | 8.34 | 7.81 | 8.12 | +1.5% | 103,282 | 84,004,403 |
| 2024-10-15 | 7.81 | 8.38 | 7.75 | 8 | +1.39% | 129,593 | 105,616,790 |
| 2024-10-14 | 7.68 | 7.94 | 7.61 | 7.89 | +2.87% | 78,248 | 61,029,249 |
| 2024-10-11 | 8.1 | 8.19 | 7.51 | 7.67 | -5.66% | 102,286 | 80,001,318 |
| 2024-10-10 | 8.14 | 8.43 | 7.9 | 8.13 | +2.01% | 125,351 | 102,667,391 |
| 2024-10-09 | 9.12 | 9.18 | 7.97 | 7.97 | -19.98% | 228,259 | 197,598,318 |
| 2024-10-08 | 9.9 | 10.41 | 8.41 | 9.96 | +13.83% | 421,602 | 397,795,818 |
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：