股票概览
8.42
-2.32%
-0.2
8.41
开盘价
8.47
最高价
8.3
最低价
239,854
成交量
数据更新至: 2024-10-31
技术指标
8.61
MA5 (5日均线)
8.53
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 | 8.41 | 8.47 | 8.3 | 8.42 | -2.32% | 239,854 | 201,331,488 |
| 2024-10-30 | 8.62 | 8.72 | 8.56 | 8.62 | -0.35% | 126,243 | 109,054,812 |
| 2024-10-29 | 8.97 | 8.98 | 8.62 | 8.65 | -1.7% | 222,721 | 195,508,817 |
| 2024-10-28 | 8.6 | 8.81 | 8.56 | 8.8 | +2.56% | 181,718 | 157,913,719 |
| 2024-10-25 | 8.49 | 8.58 | 8.48 | 8.58 | +1.18% | 149,266 | 127,409,796 |
| 2024-10-24 | 8.46 | 8.52 | 8.44 | 8.48 | -0.24% | 90,555 | 76,790,300 |
| 2024-10-23 | 8.46 | 8.52 | 8.42 | 8.5 | +0.47% | 153,307 | 129,952,350 |
| 2024-10-22 | 8.35 | 8.48 | 8.33 | 8.46 | +1.32% | 148,389 | 124,944,582 |
| 2024-10-21 | 8.36 | 8.43 | 8.3 | 8.35 | -0.48% | 137,632 | 114,882,628 |
| 2024-10-18 | 8.24 | 8.5 | 8.19 | 8.39 | +1.82% | 170,753 | 142,483,364 |
| 2024-10-17 | 8.34 | 8.42 | 8.23 | 8.24 | -1.08% | 93,739 | 77,992,996 |
| 2024-10-16 | 8.29 | 8.42 | 8.22 | 8.33 | -0.12% | 93,653 | 77,959,769 |
| 2024-10-15 | 8.54 | 8.54 | 8.33 | 8.34 | -2.8% | 147,208 | 124,199,755 |
| 2024-10-14 | 8.5 | 8.62 | 8.36 | 8.58 | +0.12% | 193,031 | 164,191,274 |
| 2024-10-11 | 8.64 | 8.81 | 8.48 | 8.57 | -0.7% | 194,216 | 168,024,222 |
| 2024-10-10 | 8.65 | 8.85 | 8.54 | 8.63 | +1.05% | 225,138 | 196,046,782 |
| 2024-10-09 | 9.1 | 9.1 | 8.54 | 8.54 | -8.37% | 351,589 | 309,974,009 |
| 2024-10-08 | 10.18 | 10.18 | 9.03 | 9.32 | +0.65% | 643,645 | 612,696,739 |
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：