股票概览
8.91
+2.41%
+0.21
8.61
开盘价
8.98
最高价
8.56
最低价
50,771
成交量
数据更新至: 2024-10-31
技术指标
8.64
MA5 (5日均线)
8.24
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 | 8.61 | 8.98 | 8.56 | 8.91 | +2.41% | 50,771 | 44,481,487 |
| 2024-10-30 | 8.76 | 8.88 | 8.46 | 8.7 | -2.03% | 94,553 | 81,837,899 |
| 2024-10-29 | 8.44 | 9.27 | 8.4 | 8.88 | +5.34% | 143,527 | 129,448,425 |
| 2024-10-28 | 8.25 | 8.43 | 8.22 | 8.43 | +1.81% | 28,959 | 24,130,100 |
| 2024-10-25 | 8.16 | 8.42 | 8.08 | 8.28 | +2.1% | 32,673 | 26,963,757 |
| 2024-10-24 | 7.94 | 8.18 | 7.83 | 8.11 | +2.01% | 21,438 | 17,296,263 |
| 2024-10-23 | 7.83 | 8.08 | 7.83 | 7.95 | +1.15% | 28,257 | 22,438,394 |
| 2024-10-22 | 7.65 | 7.87 | 7.61 | 7.86 | +2.61% | 27,863 | 21,659,723 |
| 2024-10-21 | 7.69 | 7.79 | 7.6 | 7.66 | +0.13% | 27,699 | 21,313,481 |
| 2024-10-18 | 7.51 | 7.74 | 7.46 | 7.65 | +2.14% | 21,023 | 15,986,163 |
| 2024-10-17 | 7.51 | 7.68 | 7.48 | 7.49 | -0.4% | 16,507 | 12,505,353 |
| 2024-10-16 | 7.53 | 7.64 | 7.44 | 7.52 | -1.05% | 15,244 | 11,492,780 |
| 2024-10-15 | 7.73 | 7.82 | 7.6 | 7.6 | -2.06% | 12,040 | 9,275,597 |
| 2024-10-14 | 7.63 | 7.8 | 7.56 | 7.76 | +1.7% | 15,972 | 12,283,115 |
| 2024-10-11 | 7.66 | 7.82 | 7.55 | 7.63 | -0.91% | 20,716 | 15,885,271 |
| 2024-10-10 | 7.61 | 7.88 | 7.47 | 7.7 | +1.32% | 25,759 | 19,846,345 |
| 2024-10-09 | 8.25 | 8.25 | 7.6 | 7.6 | -9.95% | 43,263 | 34,063,462 |
| 2024-10-08 | 8.91 | 8.99 | 8.03 | 8.44 | +3.3% | 68,757 | 58,727,694 |
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：