股票概览
8.95
+1.02%
+0.09
8.86
开盘价
9.03
最高价
8.79
最低价
108,510
成交量
数据更新至: 2024-10-31
技术指标
8.95
MA5 (5日均线)
8.99
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 | 8.86 | 9.03 | 8.79 | 8.95 | +1.02% | 108,510 | 96,955,879 |
| 2024-10-30 | 8.82 | 8.93 | 8.71 | 8.86 | +0.23% | 102,398 | 90,395,787 |
| 2024-10-29 | 9.11 | 9.16 | 8.83 | 8.84 | -3.07% | 127,340 | 114,410,890 |
| 2024-10-28 | 8.95 | 9.14 | 8.91 | 9.12 | +1.56% | 115,308 | 104,473,704 |
| 2024-10-25 | 8.97 | 9.05 | 8.89 | 8.98 | 0% | 132,743 | 119,032,816 |
| 2024-10-24 | 9.18 | 9.19 | 8.85 | 8.98 | -4.16% | 189,878 | 170,014,621 |
| 2024-10-23 | 8.82 | 9.38 | 8.71 | 9.37 | +5.88% | 269,931 | 246,610,127 |
| 2024-10-22 | 9.03 | 9.04 | 8.7 | 8.85 | -1.99% | 117,904 | 104,623,448 |
| 2024-10-21 | 8.95 | 9.17 | 8.91 | 9.03 | +1.69% | 132,385 | 119,760,027 |
| 2024-10-18 | 8.62 | 9.09 | 8.55 | 8.88 | +2.54% | 133,209 | 117,761,077 |
| 2024-10-17 | 8.67 | 8.9 | 8.62 | 8.66 | +0.46% | 106,998 | 93,678,182 |
| 2024-10-16 | 8.41 | 8.71 | 8.34 | 8.62 | +0.7% | 87,729 | 75,472,967 |
| 2024-10-15 | 8.58 | 8.84 | 8.46 | 8.56 | -0.35% | 119,108 | 103,421,591 |
| 2024-10-14 | 8.3 | 8.6 | 8.27 | 8.59 | +3.49% | 100,247 | 84,906,771 |
| 2024-10-11 | 8.7 | 8.7 | 8.15 | 8.3 | -4.38% | 124,177 | 104,282,891 |
| 2024-10-10 | 8.81 | 9.07 | 8.57 | 8.68 | +1.4% | 147,935 | 130,796,075 |
| 2024-10-09 | 9.56 | 9.56 | 8.44 | 8.56 | -14.74% | 223,494 | 202,587,052 |
| 2024-10-08 | 10.55 | 10.55 | 9.32 | 10.04 | +10.33% | 393,336 | 390,610,598 |
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：