股票概览
8.63
+0.12%
+0.01
8.61
开盘价
8.68
最高价
8.56
最低价
108,611
成交量
数据更新至: 2024-10-31
技术指标
8.72
MA5 (5日均线)
8.66
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 | 8.61 | 8.68 | 8.56 | 8.63 | +0.12% | 108,611 | 93,524,858 |
| 2024-10-30 | 8.7 | 8.71 | 8.54 | 8.62 | -0.92% | 91,421 | 78,927,304 |
| 2024-10-29 | 8.97 | 8.98 | 8.67 | 8.7 | -2.79% | 163,547 | 143,439,755 |
| 2024-10-28 | 8.69 | 8.95 | 8.69 | 8.95 | +2.76% | 154,568 | 136,636,190 |
| 2024-10-25 | 8.62 | 8.71 | 8.6 | 8.71 | +1.04% | 91,035 | 79,042,841 |
| 2024-10-24 | 8.63 | 8.72 | 8.57 | 8.62 | -0.81% | 70,521 | 60,787,675 |
| 2024-10-23 | 8.63 | 8.74 | 8.6 | 8.69 | +0.7% | 101,667 | 88,343,895 |
| 2024-10-22 | 8.54 | 8.63 | 8.52 | 8.63 | +1.29% | 103,627 | 88,957,042 |
| 2024-10-21 | 8.57 | 8.63 | 8.48 | 8.52 | -0.58% | 112,259 | 95,933,572 |
| 2024-10-18 | 8.36 | 8.66 | 8.31 | 8.57 | +2.63% | 138,843 | 117,849,850 |
| 2024-10-17 | 8.54 | 8.55 | 8.35 | 8.35 | -1.65% | 74,298 | 62,654,414 |
| 2024-10-16 | 8.42 | 8.59 | 8.37 | 8.49 | 0% | 73,930 | 62,738,105 |
| 2024-10-15 | 8.67 | 8.67 | 8.48 | 8.49 | -2.19% | 108,590 | 93,136,673 |
| 2024-10-14 | 8.67 | 8.73 | 8.49 | 8.68 | +0.35% | 114,282 | 98,680,574 |
| 2024-10-11 | 8.75 | 8.92 | 8.6 | 8.65 | -1.59% | 128,642 | 112,786,675 |
| 2024-10-10 | 8.7 | 9.03 | 8.63 | 8.79 | +0.69% | 154,312 | 136,227,718 |
| 2024-10-09 | 9.31 | 9.31 | 8.72 | 8.73 | -7.13% | 267,182 | 238,672,843 |
| 2024-10-08 | 10.15 | 10.15 | 9.13 | 9.4 | +1.08% | 458,642 | 440,577,596 |
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：