股票概览
8.98
0%
0
8.88
开盘价
9.13
最高价
8.85
最低价
69,382
成交量
数据更新至: 2024-10-31
技术指标
8.84
MA5 (5日均线)
8.55
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 | 8.88 | 9.13 | 8.85 | 8.98 | 0% | 69,382 | 62,301,000 |
| 2024-10-30 | 8.58 | 9.28 | 8.55 | 8.98 | +3.94% | 100,725 | 89,954,710 |
| 2024-10-29 | 8.92 | 9 | 8.61 | 8.64 | -3.25% | 63,700 | 55,867,351 |
| 2024-10-28 | 8.86 | 8.93 | 8.7 | 8.93 | +3.12% | 64,825 | 57,272,935 |
| 2024-10-25 | 8.5 | 8.77 | 8.38 | 8.66 | +2.36% | 60,076 | 51,802,485 |
| 2024-10-24 | 8.49 | 8.5 | 8.3 | 8.46 | +0.83% | 36,212 | 30,486,269 |
| 2024-10-23 | 8.39 | 8.6 | 8.32 | 8.39 | -0.47% | 69,331 | 58,547,215 |
| 2024-10-22 | 8.5 | 8.79 | 8.3 | 8.43 | +4.07% | 131,030 | 111,920,652 |
| 2024-10-21 | 8.02 | 8.15 | 7.97 | 8.1 | +1.63% | 49,187 | 39,728,872 |
| 2024-10-18 | 7.87 | 8.05 | 7.82 | 7.97 | +1.01% | 50,136 | 39,973,723 |
| 2024-10-17 | 8.03 | 8.12 | 7.87 | 7.89 | -0.63% | 37,633 | 30,012,280 |
| 2024-10-16 | 7.8 | 8.04 | 7.78 | 7.94 | +0.38% | 42,332 | 33,604,038 |
| 2024-10-15 | 8.07 | 8.25 | 7.9 | 7.91 | -2.1% | 43,347 | 34,801,760 |
| 2024-10-14 | 7.94 | 8.16 | 7.84 | 8.08 | +1.64% | 52,430 | 41,989,678 |
| 2024-10-11 | 8.11 | 8.17 | 7.77 | 7.95 | -2.93% | 62,188 | 49,401,260 |
| 2024-10-10 | 7.94 | 8.41 | 7.86 | 8.19 | +3.15% | 83,508 | 68,141,675 |
| 2024-10-09 | 8.38 | 8.54 | 7.93 | 7.94 | -9.88% | 80,155 | 65,880,529 |
| 2024-10-08 | 9.1 | 9.1 | 8.25 | 8.81 | +6.4% | 131,490 | 113,717,133 |
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：