股票概览
8.79
+0.57%
+0.05
8.73
开盘价
8.82
最高价
8.66
最低价
137,224
成交量
数据更新至: 2024-10-31
技术指标
8.66
MA5 (5日均线)
8.51
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 | 8.73 | 8.82 | 8.66 | 8.79 | +0.57% | 137,224 | 120,190,715 |
| 2024-10-30 | 8.68 | 8.82 | 8.59 | 8.74 | +0.81% | 146,740 | 128,150,001 |
| 2024-10-29 | 8.68 | 8.85 | 8.6 | 8.67 | +0.12% | 250,183 | 218,164,846 |
| 2024-10-28 | 8.48 | 8.74 | 8.34 | 8.66 | +2.49% | 271,531 | 233,527,222 |
| 2024-10-25 | 8.3 | 8.47 | 8.3 | 8.45 | +1.32% | 147,403 | 124,054,412 |
| 2024-10-24 | 8.39 | 8.39 | 8.27 | 8.34 | -0.48% | 77,626 | 64,559,016 |
| 2024-10-23 | 8.38 | 8.44 | 8.31 | 8.38 | 0% | 110,613 | 92,611,730 |
| 2024-10-22 | 8.28 | 8.4 | 8.23 | 8.38 | +0.84% | 110,947 | 92,547,873 |
| 2024-10-21 | 8.49 | 8.5 | 8.26 | 8.31 | -1.07% | 174,032 | 145,670,544 |
| 2024-10-18 | 8.2 | 8.52 | 8.18 | 8.4 | +2.56% | 212,096 | 178,299,284 |
| 2024-10-17 | 8.32 | 8.38 | 8.19 | 8.19 | -0.85% | 92,487 | 76,589,268 |
| 2024-10-16 | 8.2 | 8.36 | 8.15 | 8.26 | 0% | 97,435 | 80,513,983 |
| 2024-10-15 | 8.54 | 8.57 | 8.25 | 8.26 | -3.95% | 162,683 | 136,521,432 |
| 2024-10-14 | 8.3 | 8.72 | 8.22 | 8.6 | +4.88% | 252,093 | 213,346,280 |
| 2024-10-11 | 8.4 | 8.46 | 8.13 | 8.2 | -4.65% | 125,969 | 104,639,647 |
| 2024-10-10 | 8.68 | 8.76 | 8.44 | 8.6 | +2.02% | 218,532 | 188,901,049 |
| 2024-10-09 | 8.92 | 8.95 | 8.36 | 8.43 | -7.26% | 319,515 | 276,946,427 |
| 2024-10-08 | 9.74 | 9.76 | 8.81 | 9.09 | +2.36% | 407,992 | 376,163,359 |
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：