股票概览
8.3
-0.6%
-0.05
8.31
开盘价
8.34
最高价
8.22
最低价
154,984
成交量
数据更新至: 2024-10-31
技术指标
8.50
MA5 (5日均线)
8.58
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 | 8.31 | 8.34 | 8.22 | 8.3 | -0.6% | 154,984 | 128,323,008 |
| 2024-10-30 | 8.45 | 8.5 | 8.26 | 8.35 | -1.65% | 198,117 | 165,790,758 |
| 2024-10-29 | 8.78 | 8.96 | 8.48 | 8.49 | -2.75% | 324,882 | 280,633,649 |
| 2024-10-28 | 8.63 | 8.75 | 8.58 | 8.73 | +1.28% | 246,635 | 214,230,868 |
| 2024-10-25 | 8.6 | 8.69 | 8.52 | 8.62 | -0.23% | 187,957 | 161,997,735 |
| 2024-10-24 | 8.58 | 8.68 | 8.47 | 8.64 | +0.7% | 154,543 | 132,788,354 |
| 2024-10-23 | 8.74 | 8.74 | 8.56 | 8.58 | -1.72% | 225,084 | 194,129,062 |
| 2024-10-22 | 8.69 | 9.07 | 8.68 | 8.73 | +0.46% | 324,149 | 285,245,004 |
| 2024-10-21 | 8.74 | 8.87 | 8.64 | 8.69 | 0% | 223,637 | 195,206,630 |
| 2024-10-18 | 8.62 | 8.82 | 8.52 | 8.69 | +0.58% | 199,927 | 173,987,474 |
| 2024-10-17 | 8.83 | 8.91 | 8.64 | 8.64 | -2.15% | 156,657 | 136,848,357 |
| 2024-10-16 | 8.71 | 8.94 | 8.61 | 8.83 | +1.03% | 112,697 | 99,392,178 |
| 2024-10-15 | 8.88 | 9.03 | 8.74 | 8.74 | -2.02% | 178,410 | 158,164,461 |
| 2024-10-14 | 8.81 | 8.95 | 8.55 | 8.92 | +2.41% | 225,810 | 198,557,667 |
| 2024-10-11 | 8.86 | 8.99 | 8.63 | 8.71 | -2.46% | 231,009 | 202,766,154 |
| 2024-10-10 | 8.59 | 9.2 | 8.59 | 8.93 | +4.57% | 369,311 | 331,252,372 |
| 2024-10-09 | 9.3 | 9.3 | 8.54 | 8.54 | -10.01% | 370,047 | 327,035,178 |
| 2024-10-08 | 10.27 | 10.27 | 9.12 | 9.49 | +1.17% | 554,173 | 527,277,346 |
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：