股票概览
8.46
+2.05%
+0.17
8.33
开盘价
8.57
最高价
8.3
最低价
338,048
成交量
数据更新至: 2024-10-31
技术指标
8.43
MA5 (5日均线)
8.29
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 | 8.33 | 8.57 | 8.3 | 8.46 | +2.05% | 338,048 | 284,366,305 |
| 2024-10-30 | 8.33 | 8.46 | 8.22 | 8.29 | -1.66% | 201,856 | 167,920,890 |
| 2024-10-29 | 8.58 | 8.63 | 8.32 | 8.43 | -1.86% | 290,517 | 245,201,760 |
| 2024-10-28 | 8.36 | 8.6 | 8.34 | 8.59 | +2.75% | 294,214 | 250,128,368 |
| 2024-10-25 | 8.32 | 8.39 | 8.24 | 8.36 | 0% | 287,814 | 239,115,946 |
| 2024-10-24 | 8.24 | 8.4 | 8.23 | 8.36 | +1.46% | 260,752 | 217,512,533 |
| 2024-10-23 | 8.24 | 8.31 | 8.17 | 8.24 | 0% | 214,364 | 176,841,858 |
| 2024-10-22 | 8.03 | 8.24 | 7.99 | 8.24 | +3.26% | 291,318 | 237,195,623 |
| 2024-10-21 | 8 | 8.05 | 7.89 | 7.98 | +0.88% | 248,960 | 198,722,619 |
| 2024-10-18 | 7.75 | 8.04 | 7.71 | 7.91 | +2.2% | 297,732 | 234,750,496 |
| 2024-10-17 | 7.94 | 7.96 | 7.74 | 7.74 | -1.65% | 185,583 | 145,241,062 |
| 2024-10-16 | 7.76 | 7.98 | 7.75 | 7.87 | +0.51% | 158,308 | 124,669,601 |
| 2024-10-15 | 7.88 | 8 | 7.83 | 7.83 | -1.14% | 181,994 | 143,785,032 |
| 2024-10-14 | 7.94 | 8 | 7.76 | 7.92 | +0.13% | 205,736 | 162,088,541 |
| 2024-10-11 | 8.18 | 8.21 | 7.83 | 7.91 | -3.77% | 280,264 | 223,797,036 |
| 2024-10-10 | 8.27 | 8.54 | 8.21 | 8.22 | -0.6% | 289,481 | 241,716,389 |
| 2024-10-09 | 8.87 | 8.87 | 8.22 | 8.27 | -7.49% | 460,505 | 390,148,390 |
| 2024-10-08 | 9.6 | 9.64 | 8.58 | 8.94 | +1.94% | 845,177 | 767,502,259 |
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：