股票概览
8.39
+1.45%
+0.12
8.31
开盘价
8.42
最高价
8.24
最低价
185,156
成交量
数据更新至: 2024-10-31
技术指标
8.34
MA5 (5日均线)
8.37
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 | 8.42 | 8.24 | 8.39 | +1.45% | 185,156 | 154,585,800 |
| 2024-10-30 | 8.34 | 8.37 | 8.22 | 8.27 | -0.96% | 136,891 | 113,350,171 |
| 2024-10-29 | 8.33 | 8.37 | 8.24 | 8.35 | +0.24% | 148,540 | 123,310,774 |
| 2024-10-28 | 8.4 | 8.4 | 8.25 | 8.33 | -0.24% | 111,825 | 92,930,014 |
| 2024-10-25 | 8.5 | 8.5 | 8.28 | 8.35 | -0.95% | 116,730 | 97,439,945 |
| 2024-10-24 | 8.48 | 8.49 | 8.37 | 8.43 | -0.24% | 67,516 | 56,751,432 |
| 2024-10-23 | 8.41 | 8.51 | 8.39 | 8.45 | +0.6% | 121,811 | 102,741,526 |
| 2024-10-22 | 8.31 | 8.44 | 8.3 | 8.4 | +0.84% | 100,028 | 83,762,857 |
| 2024-10-21 | 8.43 | 8.44 | 8.25 | 8.33 | -0.48% | 161,769 | 134,558,621 |
| 2024-10-18 | 8.26 | 8.5 | 8.16 | 8.37 | +1.45% | 218,522 | 183,201,507 |
| 2024-10-17 | 8.46 | 8.56 | 8.23 | 8.25 | -2.48% | 171,679 | 143,329,819 |
| 2024-10-16 | 8.36 | 8.52 | 8.25 | 8.46 | +0.59% | 136,748 | 115,345,015 |
| 2024-10-15 | 8.79 | 8.79 | 8.39 | 8.41 | -4.97% | 232,667 | 199,430,741 |
| 2024-10-14 | 8.54 | 8.92 | 8.44 | 8.85 | +3.87% | 276,186 | 241,406,401 |
| 2024-10-11 | 8.61 | 8.71 | 8.44 | 8.52 | -0.81% | 159,594 | 137,036,281 |
| 2024-10-10 | 8.43 | 8.88 | 8.39 | 8.59 | +3.12% | 317,654 | 275,037,933 |
| 2024-10-09 | 9.03 | 9.03 | 8.32 | 8.33 | -7.75% | 387,949 | 333,363,088 |
| 2024-10-08 | 9.99 | 10.12 | 8.9 | 9.03 | -1.85% | 461,278 | 430,676,965 |
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：