股票概览
8.77
+4.53%
+0.38
8.37
开盘价
8.86
最高价
8.32
最低价
196,038
成交量
数据更新至: 2024-10-31
技术指标
8.68
MA5 (5日均线)
8.64
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 | 8.37 | 8.86 | 8.32 | 8.77 | +4.53% | 196,038 | 170,279,258 |
| 2024-10-30 | 8.48 | 8.57 | 8.22 | 8.39 | -1.87% | 158,312 | 132,900,670 |
| 2024-10-29 | 8.8 | 8.91 | 8.52 | 8.55 | -3.61% | 143,506 | 124,943,702 |
| 2024-10-28 | 8.8 | 8.95 | 8.66 | 8.87 | +0.8% | 148,982 | 130,968,757 |
| 2024-10-25 | 8.58 | 8.9 | 8.57 | 8.8 | +3.04% | 149,728 | 130,856,509 |
| 2024-10-24 | 8.52 | 8.62 | 8.39 | 8.54 | -0.58% | 133,254 | 113,300,262 |
| 2024-10-23 | 8.57 | 8.85 | 8.52 | 8.59 | -0.92% | 164,909 | 143,112,560 |
| 2024-10-22 | 8.91 | 9.02 | 8.53 | 8.67 | -0.8% | 190,018 | 166,290,923 |
| 2024-10-21 | 8.63 | 8.99 | 8.53 | 8.74 | +2.7% | 247,623 | 217,522,543 |
| 2024-10-18 | 8.12 | 8.72 | 8.04 | 8.51 | +6.24% | 279,955 | 235,679,578 |
| 2024-10-17 | 7.98 | 8.23 | 7.95 | 8.01 | +1.78% | 143,188 | 116,146,328 |
| 2024-10-16 | 7.8 | 8.08 | 7.77 | 7.87 | -1.63% | 132,867 | 105,315,026 |
| 2024-10-15 | 8.1 | 8.34 | 7.96 | 8 | -1.48% | 156,495 | 127,856,431 |
| 2024-10-14 | 7.76 | 8.13 | 7.75 | 8.12 | +4.77% | 166,381 | 132,306,192 |
| 2024-10-11 | 8.27 | 8.27 | 7.63 | 7.75 | -6.51% | 184,761 | 145,624,324 |
| 2024-10-10 | 8.37 | 8.69 | 8.24 | 8.29 | +0.97% | 237,421 | 199,777,421 |
| 2024-10-09 | 9.1 | 9.2 | 8.21 | 8.21 | -14.75% | 335,240 | 294,423,218 |
| 2024-10-08 | 9.8 | 9.8 | 8.6 | 9.63 | +17.01% | 460,621 | 426,773,703 |
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：