股票概览
8.48
+1.19%
+0.1
8.42
开盘价
8.52
最高价
8.32
最低价
113,727
成交量
数据更新至: 2024-10-31
技术指标
8.54
MA5 (5日均线)
8.35
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 | 8.42 | 8.52 | 8.32 | 8.48 | +1.19% | 113,727 | 95,933,530 |
| 2024-10-30 | 8.36 | 8.53 | 8.25 | 8.38 | -0.59% | 105,603 | 88,488,000 |
| 2024-10-29 | 8.7 | 8.82 | 8.4 | 8.43 | -3.1% | 148,725 | 127,248,863 |
| 2024-10-28 | 8.67 | 8.75 | 8.52 | 8.7 | -0.23% | 164,883 | 142,357,770 |
| 2024-10-25 | 8.25 | 8.74 | 8.21 | 8.72 | +5.83% | 240,820 | 206,390,039 |
| 2024-10-24 | 8.32 | 8.38 | 8.09 | 8.24 | -2.37% | 171,286 | 140,574,207 |
| 2024-10-23 | 8.1 | 8.57 | 8.04 | 8.44 | +4.2% | 231,045 | 192,756,818 |
| 2024-10-22 | 8.09 | 8.13 | 7.97 | 8.1 | +0.12% | 94,576 | 76,154,226 |
| 2024-10-21 | 8.05 | 8.28 | 7.96 | 8.09 | +1.63% | 139,645 | 113,397,910 |
| 2024-10-18 | 7.6 | 8.18 | 7.58 | 7.96 | +4.19% | 154,272 | 121,382,016 |
| 2024-10-17 | 7.78 | 7.86 | 7.61 | 7.64 | -1.55% | 84,580 | 65,486,864 |
| 2024-10-16 | 7.7 | 7.88 | 7.64 | 7.76 | +0.39% | 96,317 | 74,674,935 |
| 2024-10-15 | 7.9 | 8.04 | 7.72 | 7.73 | -2.52% | 122,058 | 95,990,364 |
| 2024-10-14 | 7.8 | 8.04 | 7.7 | 7.93 | +1.54% | 155,752 | 122,455,276 |
| 2024-10-11 | 8.32 | 8.4 | 7.69 | 7.81 | -6.35% | 161,633 | 129,019,877 |
| 2024-10-10 | 8.64 | 8.89 | 8.32 | 8.34 | -2.57% | 175,784 | 149,947,549 |
| 2024-10-09 | 8.9 | 9.32 | 8.5 | 8.56 | -8.06% | 280,072 | 249,863,178 |
| 2024-10-08 | 9.75 | 9.8 | 8.76 | 9.31 | +12.99% | 365,199 | 337,721,288 |
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：