股票概览
8.45
+0.6%
+0.05
8.44
开盘价
8.57
最高价
8.31
最低价
87,401
成交量
数据更新至: 2024-10-31
技术指标
8.58
MA5 (5日均线)
8.58
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 | 8.44 | 8.57 | 8.31 | 8.45 | +0.6% | 87,401 | 73,856,391 |
| 2024-10-30 | 8.37 | 8.56 | 8.28 | 8.4 | -1.06% | 77,280 | 65,132,042 |
| 2024-10-29 | 8.85 | 9 | 8.42 | 8.49 | -4.71% | 118,403 | 102,451,435 |
| 2024-10-28 | 8.68 | 8.94 | 8.66 | 8.91 | +2.89% | 93,432 | 82,584,706 |
| 2024-10-25 | 8.51 | 8.76 | 8.5 | 8.66 | +2.12% | 81,264 | 70,185,630 |
| 2024-10-24 | 8.5 | 8.58 | 8.38 | 8.48 | -1.28% | 75,211 | 63,674,008 |
| 2024-10-23 | 8.82 | 8.87 | 8.52 | 8.59 | -2.83% | 130,031 | 112,434,059 |
| 2024-10-22 | 8.59 | 9 | 8.5 | 8.84 | +2.91% | 165,743 | 146,225,264 |
| 2024-10-21 | 8.34 | 8.66 | 8.32 | 8.59 | +2.51% | 128,319 | 109,643,059 |
| 2024-10-18 | 8.09 | 8.55 | 8.06 | 8.38 | +2.32% | 136,282 | 112,848,560 |
| 2024-10-17 | 8.12 | 8.33 | 8.06 | 8.19 | +1.87% | 110,733 | 91,181,806 |
| 2024-10-16 | 7.85 | 8.18 | 7.77 | 8.04 | +0.12% | 93,523 | 75,281,017 |
| 2024-10-15 | 8.02 | 8.33 | 7.8 | 8.03 | +0.12% | 121,734 | 99,112,657 |
| 2024-10-14 | 7.78 | 8.05 | 7.65 | 8.02 | +4.16% | 98,744 | 77,975,977 |
| 2024-10-11 | 8.1 | 8.22 | 7.5 | 7.7 | -5.17% | 121,566 | 94,581,711 |
| 2024-10-10 | 8.1 | 8.49 | 7.96 | 8.12 | +3.18% | 139,627 | 114,657,742 |
| 2024-10-09 | 9 | 9 | 7.87 | 7.87 | -16.9% | 205,909 | 173,291,757 |
| 2024-10-08 | 9.93 | 9.93 | 8.54 | 9.47 | +11.54% | 275,601 | 253,565,045 |
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：