股票概览
8.48
0%
0
8.49
开盘价
8.58
最高价
8.38
最低价
79,297
成交量
数据更新至: 2024-10-31
技术指标
8.69
MA5 (5日均线)
8.67
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 | 8.49 | 8.58 | 8.38 | 8.48 | 0% | 79,297 | 67,212,843 |
| 2024-10-30 | 8.8 | 8.8 | 8.39 | 8.48 | -1.74% | 98,579 | 84,284,648 |
| 2024-10-29 | 9.02 | 9.03 | 8.6 | 8.63 | -4.22% | 119,342 | 104,396,163 |
| 2024-10-28 | 8.87 | 9.04 | 8.72 | 9.01 | +1.81% | 139,843 | 124,541,738 |
| 2024-10-25 | 8.54 | 8.87 | 8.49 | 8.85 | +4.12% | 125,336 | 108,792,512 |
| 2024-10-24 | 8.76 | 8.87 | 8.45 | 8.5 | -3.63% | 134,719 | 116,123,550 |
| 2024-10-23 | 9 | 9 | 8.77 | 8.82 | -1.78% | 90,322 | 79,904,072 |
| 2024-10-22 | 8.52 | 9.11 | 8.51 | 8.98 | +5.65% | 132,565 | 117,534,400 |
| 2024-10-21 | 8.45 | 8.62 | 8.44 | 8.5 | +0.83% | 73,650 | 62,737,618 |
| 2024-10-18 | 8.18 | 8.62 | 8.15 | 8.43 | +3.06% | 86,792 | 72,553,173 |
| 2024-10-17 | 8.21 | 8.36 | 8.16 | 8.18 | -0.12% | 46,494 | 38,392,235 |
| 2024-10-16 | 8.1 | 8.35 | 8.06 | 8.19 | -0.36% | 49,966 | 41,026,998 |
| 2024-10-15 | 8.43 | 8.49 | 8.17 | 8.22 | -2.38% | 71,100 | 59,289,494 |
| 2024-10-14 | 8.34 | 8.45 | 8.11 | 8.42 | +0.96% | 68,369 | 56,866,438 |
| 2024-10-11 | 8.7 | 8.75 | 8.21 | 8.34 | -5.12% | 87,001 | 73,722,420 |
| 2024-10-10 | 8.91 | 9.23 | 8.79 | 8.79 | -0.45% | 107,996 | 96,986,591 |
| 2024-10-09 | 9.71 | 9.78 | 8.8 | 8.83 | -13.69% | 167,672 | 155,457,078 |
| 2024-10-08 | 10.97 | 10.97 | 9.27 | 10.23 | +10.83% | 258,566 | 257,730,262 |
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：