股票概览
8.34
0%
0
8.35
开盘价
8.38
最高价
8.24
最低价
173,545
成交量
数据更新至: 2024-10-31
技术指标
8.49
MA5 (5日均线)
8.27
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 | 8.35 | 8.38 | 8.24 | 8.34 | 0% | 173,545 | 144,336,374 |
| 2024-10-30 | 8.46 | 8.49 | 8.23 | 8.34 | -0.36% | 191,583 | 159,929,000 |
| 2024-10-29 | 9 | 9.01 | 8.34 | 8.37 | -4.99% | 411,056 | 351,327,550 |
| 2024-10-28 | 8.7 | 8.96 | 8.51 | 8.81 | +2.32% | 361,099 | 315,788,253 |
| 2024-10-25 | 8.17 | 8.62 | 8.17 | 8.61 | +5.13% | 336,210 | 284,067,251 |
| 2024-10-24 | 8.2 | 8.29 | 8.08 | 8.19 | -0.73% | 164,423 | 134,121,413 |
| 2024-10-23 | 7.97 | 8.27 | 7.92 | 8.25 | +3.64% | 311,516 | 253,110,501 |
| 2024-10-22 | 7.85 | 7.96 | 7.82 | 7.96 | +0.89% | 156,556 | 123,618,495 |
| 2024-10-21 | 7.99 | 8.01 | 7.85 | 7.89 | -0.75% | 216,249 | 171,349,634 |
| 2024-10-18 | 7.71 | 8.07 | 7.65 | 7.95 | +3.11% | 205,144 | 161,389,740 |
| 2024-10-17 | 7.88 | 7.94 | 7.7 | 7.71 | -1.91% | 127,569 | 99,496,547 |
| 2024-10-16 | 7.83 | 7.97 | 7.8 | 7.86 | -0.51% | 135,719 | 106,987,103 |
| 2024-10-15 | 8.07 | 8.09 | 7.9 | 7.9 | -2.11% | 148,218 | 118,266,375 |
| 2024-10-14 | 8.07 | 8.13 | 7.9 | 8.07 | +0.25% | 159,918 | 128,372,820 |
| 2024-10-11 | 8.34 | 8.37 | 7.98 | 8.05 | -3.36% | 178,442 | 144,935,527 |
| 2024-10-10 | 8.38 | 8.63 | 8.3 | 8.33 | -0.6% | 201,934 | 170,785,350 |
| 2024-10-09 | 9.02 | 9.02 | 8.31 | 8.38 | -8.21% | 357,916 | 309,358,710 |
| 2024-10-08 | 9.66 | 9.66 | 8.78 | 9.13 | +3.99% | 514,667 | 473,498,196 |
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：