股票概览
8.45
-2.09%
-0.18
8.43
开盘价
8.74
最高价
8.18
最低价
332,826
成交量
数据更新至: 2024-10-31
技术指标
8.32
MA5 (5日均线)
8.12
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 | 8.43 | 8.74 | 8.18 | 8.45 | -2.09% | 332,826 | 280,676,953 |
| 2024-10-30 | 8.48 | 9.2 | 8.28 | 8.63 | +4.99% | 439,230 | 382,870,273 |
| 2024-10-29 | 8.5 | 8.5 | 8.01 | 8.22 | -3.29% | 276,531 | 226,650,187 |
| 2024-10-28 | 7.9 | 8.53 | 7.9 | 8.5 | +8.97% | 337,648 | 280,290,653 |
| 2024-10-25 | 7.64 | 7.84 | 7.64 | 7.8 | +1.69% | 91,036 | 70,577,274 |
| 2024-10-24 | 7.77 | 7.81 | 7.58 | 7.67 | -2.04% | 110,475 | 84,745,223 |
| 2024-10-23 | 7.85 | 8.08 | 7.72 | 7.83 | 0% | 128,518 | 101,604,143 |
| 2024-10-22 | 8.12 | 8.14 | 7.8 | 7.83 | -4.98% | 205,602 | 163,864,291 |
| 2024-10-21 | 8.01 | 8.31 | 7.85 | 8.24 | +3.13% | 299,914 | 241,791,824 |
| 2024-10-18 | 7.76 | 8.18 | 7.65 | 7.99 | +3.36% | 259,163 | 204,838,065 |
| 2024-10-17 | 7.68 | 7.91 | 7.59 | 7.73 | +1.18% | 199,394 | 155,051,535 |
| 2024-10-16 | 7.48 | 7.8 | 7.32 | 7.64 | -0.52% | 194,450 | 147,893,332 |
| 2024-10-15 | 7.49 | 8.21 | 7.31 | 7.68 | +3.5% | 310,477 | 244,767,329 |
| 2024-10-14 | 7.1 | 7.51 | 6.98 | 7.42 | +4.65% | 151,185 | 109,553,962 |
| 2024-10-11 | 7.49 | 7.55 | 7 | 7.09 | -6.34% | 168,433 | 121,571,323 |
| 2024-10-10 | 7.77 | 8.03 | 7.44 | 7.57 | -0.79% | 175,067 | 135,043,391 |
| 2024-10-09 | 8.25 | 8.56 | 7.63 | 7.63 | -15.5% | 320,241 | 262,497,558 |
| 2024-10-08 | 9.37 | 9.37 | 8.14 | 9.03 | +15.03% | 464,844 | 407,727,804 |
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：