股票概览
8.83
+0.68%
+0.06
8.77
开盘价
8.91
最高价
8.73
最低价
54,028
成交量
数据更新至: 2024-10-31
技术指标
9.06
MA5 (5日均线)
9.15
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 | 8.77 | 8.91 | 8.73 | 8.83 | +0.68% | 54,028 | 47,619,842 |
| 2024-10-30 | 8.87 | 8.96 | 8.6 | 8.77 | -1.24% | 53,790 | 47,221,083 |
| 2024-10-29 | 9.39 | 9.41 | 8.88 | 8.88 | -5.13% | 85,789 | 77,989,962 |
| 2024-10-28 | 9.33 | 9.44 | 9.24 | 9.36 | -0.85% | 86,425 | 80,693,109 |
| 2024-10-25 | 9.22 | 9.48 | 9.17 | 9.44 | +3.17% | 58,606 | 54,881,794 |
| 2024-10-24 | 9.2 | 9.36 | 9.06 | 9.15 | -3.17% | 63,607 | 58,429,046 |
| 2024-10-23 | 9.33 | 9.86 | 9.26 | 9.45 | +1.61% | 98,778 | 94,060,001 |
| 2024-10-22 | 9.23 | 9.36 | 9.13 | 9.3 | +0.98% | 49,101 | 45,440,788 |
| 2024-10-21 | 9.09 | 9.34 | 9.07 | 9.21 | +1.43% | 62,746 | 57,818,726 |
| 2024-10-18 | 8.74 | 9.27 | 8.73 | 9.08 | +2.83% | 62,882 | 56,493,897 |
| 2024-10-17 | 9.07 | 9.07 | 8.8 | 8.83 | -1.34% | 40,137 | 35,861,039 |
| 2024-10-16 | 8.82 | 9.13 | 8.78 | 8.95 | +0.22% | 42,701 | 38,462,423 |
| 2024-10-15 | 9.13 | 9.28 | 8.93 | 8.93 | -3.56% | 56,204 | 51,219,974 |
| 2024-10-14 | 8.78 | 9.26 | 8.78 | 9.26 | +4.87% | 58,813 | 53,378,581 |
| 2024-10-11 | 9.4 | 9.42 | 8.72 | 8.83 | -5.96% | 70,788 | 63,531,184 |
| 2024-10-10 | 9.55 | 9.97 | 9.25 | 9.39 | -1.37% | 80,023 | 76,705,771 |
| 2024-10-09 | 10.22 | 10.27 | 9.3 | 9.52 | -11.61% | 131,049 | 129,115,752 |
| 2024-10-08 | 11.13 | 11.18 | 9.68 | 10.77 | +14.82% | 199,942 | 209,020,241 |
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：