股票概览
8.36
-0.83%
-0.07
8.38
开盘价
8.44
最高价
8.25
最低价
248,864
成交量
数据更新至: 2024-10-31
技术指标
8.69
MA5 (5日均线)
8.80
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 | 8.38 | 8.44 | 8.25 | 8.36 | -0.83% | 248,864 | 207,670,620 |
| 2024-10-30 | 8.49 | 8.59 | 8.37 | 8.43 | -1.52% | 233,501 | 197,419,312 |
| 2024-10-29 | 8.85 | 8.92 | 8.54 | 8.56 | -6.75% | 594,345 | 517,497,147 |
| 2024-10-28 | 8.9 | 9.18 | 8.88 | 9.18 | +3.15% | 307,996 | 278,031,930 |
| 2024-10-25 | 8.82 | 8.93 | 8.81 | 8.9 | +0.68% | 149,974 | 133,286,014 |
| 2024-10-24 | 8.89 | 8.9 | 8.8 | 8.84 | -0.9% | 130,520 | 115,305,876 |
| 2024-10-23 | 8.97 | 9.04 | 8.85 | 8.92 | -0.56% | 283,084 | 252,678,112 |
| 2024-10-22 | 8.88 | 8.97 | 8.81 | 8.97 | +0.56% | 159,952 | 142,628,420 |
| 2024-10-21 | 8.98 | 9.05 | 8.86 | 8.92 | -0.45% | 213,237 | 190,485,435 |
| 2024-10-18 | 8.83 | 9.11 | 8.72 | 8.96 | +1.36% | 231,080 | 205,400,277 |
| 2024-10-17 | 9.07 | 9.2 | 8.82 | 8.84 | -2.54% | 200,194 | 179,819,120 |
| 2024-10-16 | 9.01 | 9.19 | 8.94 | 9.07 | +0.11% | 142,087 | 128,995,282 |
| 2024-10-15 | 9.25 | 9.36 | 9.05 | 9.06 | -3.21% | 188,552 | 173,040,319 |
| 2024-10-14 | 9.18 | 9.45 | 9.14 | 9.36 | +1.96% | 202,014 | 187,891,376 |
| 2024-10-11 | 9.56 | 9.69 | 9.04 | 9.18 | -4.38% | 312,587 | 290,921,449 |
| 2024-10-10 | 9.2 | 9.89 | 9.2 | 9.6 | +4.35% | 353,773 | 340,970,941 |
| 2024-10-09 | 9.99 | 9.99 | 9.17 | 9.2 | -8.55% | 362,754 | 344,122,219 |
| 2024-10-08 | 10.95 | 10.97 | 9.61 | 10.06 | +0.9% | 556,768 | 569,488,375 |
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：