股票概览
8.71
0%
0
8.62
开盘价
8.78
最高价
8.49
最低价
204,346
成交量
数据更新至: 2024-10-31
技术指标
8.40
MA5 (5日均线)
8.10
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 | 8.62 | 8.78 | 8.49 | 8.71 | 0% | 204,346 | 176,171,756 |
| 2024-10-30 | 8.23 | 8.83 | 8.14 | 8.71 | +6.09% | 244,267 | 208,525,852 |
| 2024-10-29 | 8.45 | 8.45 | 8.17 | 8.21 | -2.96% | 167,036 | 137,934,157 |
| 2024-10-28 | 8.19 | 8.48 | 8.12 | 8.46 | +6.68% | 255,037 | 212,076,616 |
| 2024-10-25 | 7.83 | 7.94 | 7.82 | 7.93 | +1.93% | 75,360 | 59,600,261 |
| 2024-10-24 | 7.77 | 7.86 | 7.73 | 7.78 | -0.51% | 54,555 | 42,498,854 |
| 2024-10-23 | 7.88 | 7.9 | 7.77 | 7.82 | -0.64% | 81,021 | 63,564,376 |
| 2024-10-22 | 7.76 | 7.9 | 7.72 | 7.87 | +1.16% | 77,046 | 60,280,451 |
| 2024-10-21 | 7.68 | 7.98 | 7.67 | 7.78 | +1.3% | 113,331 | 88,375,772 |
| 2024-10-18 | 7.45 | 7.91 | 7.4 | 7.68 | +3.36% | 113,640 | 86,930,206 |
| 2024-10-17 | 7.52 | 7.6 | 7.42 | 7.43 | -1.33% | 51,687 | 38,783,018 |
| 2024-10-16 | 7.44 | 7.57 | 7.38 | 7.53 | +0.27% | 52,512 | 39,428,285 |
| 2024-10-15 | 7.63 | 7.65 | 7.51 | 7.51 | -1.83% | 51,326 | 38,888,105 |
| 2024-10-14 | 7.5 | 7.65 | 7.45 | 7.65 | +2.82% | 77,663 | 58,805,287 |
| 2024-10-11 | 7.69 | 7.72 | 7.4 | 7.44 | -3.75% | 87,118 | 65,726,807 |
| 2024-10-10 | 7.7 | 7.89 | 7.53 | 7.73 | +1.05% | 108,052 | 83,567,138 |
| 2024-10-09 | 8.15 | 8.15 | 7.64 | 7.65 | -8.16% | 178,615 | 141,117,133 |
| 2024-10-08 | 8.9 | 8.91 | 7.85 | 8.33 | +2.84% | 297,033 | 248,770,719 |
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：