股票概览
8.94
+2.29%
+0.2
8.84
开盘价
8.98
最高价
8.72
最低价
569,124
成交量
数据更新至: 2024-10-31
技术指标
8.51
MA5 (5日均线)
8.29
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 | 8.84 | 8.98 | 8.72 | 8.94 | +2.29% | 569,124 | 505,335,583 |
| 2024-10-30 | 8.47 | 8.86 | 8.44 | 8.74 | +6.98% | 748,804 | 651,244,758 |
| 2024-10-29 | 8.5 | 8.51 | 8.15 | 8.17 | -3.2% | 304,775 | 251,660,808 |
| 2024-10-28 | 8.26 | 8.45 | 8.24 | 8.44 | +2.18% | 278,768 | 233,369,628 |
| 2024-10-25 | 8.16 | 8.28 | 8.13 | 8.26 | +1.23% | 207,146 | 170,606,979 |
| 2024-10-24 | 8.16 | 8.21 | 8.08 | 8.16 | -0.37% | 146,669 | 119,318,602 |
| 2024-10-23 | 8.21 | 8.35 | 8.1 | 8.19 | +0.74% | 294,487 | 241,143,005 |
| 2024-10-22 | 7.94 | 8.14 | 7.93 | 8.13 | +2.01% | 258,101 | 207,823,738 |
| 2024-10-21 | 7.96 | 8.05 | 7.89 | 7.97 | +0.38% | 287,658 | 229,167,492 |
| 2024-10-18 | 7.77 | 8.07 | 7.76 | 7.94 | +1.93% | 285,710 | 225,896,634 |
| 2024-10-17 | 7.93 | 7.98 | 7.78 | 7.79 | -1.27% | 183,943 | 144,786,186 |
| 2024-10-16 | 7.75 | 7.99 | 7.72 | 7.89 | +1.28% | 201,941 | 159,385,567 |
| 2024-10-15 | 7.99 | 8 | 7.79 | 7.79 | -2.63% | 252,617 | 199,613,816 |
| 2024-10-14 | 7.94 | 8.07 | 7.87 | 8 | +0.88% | 217,772 | 173,538,820 |
| 2024-10-11 | 8.06 | 8.15 | 7.87 | 7.93 | -1.86% | 256,300 | 205,245,233 |
| 2024-10-10 | 8.2 | 8.4 | 8.07 | 8.08 | -0.49% | 333,846 | 273,519,251 |
| 2024-10-09 | 8.68 | 8.68 | 8.08 | 8.12 | -6.56% | 559,049 | 464,618,256 |
| 2024-10-08 | 9.21 | 9.22 | 8.42 | 8.69 | +3.7% | 858,004 | 757,764,381 |
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：