股票概览
8.24
-0.48%
-0.04
8.28
开盘价
8.31
最高价
8.12
最低价
75,789
成交量
数据更新至: 2024-10-31
技术指标
8.49
MA5 (5日均线)
8.50
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 | 8.28 | 8.31 | 8.12 | 8.24 | -0.48% | 75,789 | 62,313,936 |
| 2024-10-30 | 8.45 | 8.52 | 8.2 | 8.28 | -2.36% | 76,835 | 63,830,541 |
| 2024-10-29 | 8.88 | 8.96 | 8.47 | 8.48 | -3.09% | 85,581 | 73,947,121 |
| 2024-10-28 | 8.76 | 8.87 | 8.68 | 8.75 | +0.46% | 67,994 | 59,458,321 |
| 2024-10-25 | 8.49 | 8.71 | 8.48 | 8.71 | +2.47% | 62,189 | 53,590,634 |
| 2024-10-24 | 8.5 | 8.56 | 8.42 | 8.5 | -0.35% | 43,437 | 36,848,247 |
| 2024-10-23 | 8.61 | 8.68 | 8.48 | 8.53 | -1.04% | 68,212 | 58,382,840 |
| 2024-10-22 | 8.42 | 8.85 | 8.41 | 8.62 | +2.38% | 108,734 | 93,983,989 |
| 2024-10-21 | 8.47 | 8.56 | 8.4 | 8.42 | -0.36% | 89,125 | 75,611,866 |
| 2024-10-18 | 8.38 | 8.57 | 8.29 | 8.45 | +0.36% | 81,006 | 68,527,258 |
| 2024-10-17 | 8.48 | 8.58 | 8.41 | 8.42 | -0.36% | 50,106 | 42,575,771 |
| 2024-10-16 | 8.29 | 8.54 | 8.28 | 8.45 | +0.72% | 59,229 | 49,977,213 |
| 2024-10-15 | 8.49 | 8.79 | 8.32 | 8.39 | -1.41% | 62,932 | 53,531,362 |
| 2024-10-14 | 8.31 | 8.52 | 8.18 | 8.51 | +2.78% | 77,517 | 65,086,046 |
| 2024-10-11 | 8.53 | 8.61 | 8.19 | 8.28 | -3.94% | 71,553 | 59,761,585 |
| 2024-10-10 | 8.48 | 8.85 | 8.38 | 8.62 | +2.86% | 114,860 | 99,207,252 |
| 2024-10-09 | 8.99 | 8.99 | 8.38 | 8.38 | -9.99% | 138,864 | 120,201,995 |
| 2024-10-08 | 9.95 | 9.98 | 8.96 | 9.31 | +2.42% | 271,831 | 254,665,429 |
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：