股票概览
8.54
-1.04%
-0.09
8.6
开盘价
8.68
最高价
8.49
最低价
314,642
成交量
数据更新至: 2024-10-31
技术指标
8.64
MA5 (5日均线)
8.62
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 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 314,642 | 269,616,189 |
| 2024-10-30 | 8.54 | 8.72 | 8.51 | 8.63 | +0.47% | 194,449 | 167,538,322 |
| 2024-10-29 | 8.8 | 8.87 | 8.58 | 8.59 | -2.5% | 281,328 | 244,024,506 |
| 2024-10-28 | 8.63 | 8.86 | 8.57 | 8.81 | +2.2% | 375,047 | 326,674,130 |
| 2024-10-25 | 8.6 | 8.67 | 8.58 | 8.62 | -0.12% | 228,243 | 196,830,586 |
| 2024-10-24 | 8.88 | 8.92 | 8.59 | 8.63 | -2.6% | 314,604 | 272,801,972 |
| 2024-10-23 | 8.79 | 9.01 | 8.66 | 8.86 | +2.31% | 503,465 | 446,338,311 |
| 2024-10-22 | 8.42 | 8.74 | 8.41 | 8.66 | +2.12% | 446,867 | 385,721,371 |
| 2024-10-21 | 8.49 | 8.53 | 8.35 | 8.48 | +0.71% | 361,685 | 305,036,238 |
| 2024-10-18 | 8.2 | 8.51 | 8.1 | 8.42 | +1.32% | 407,545 | 338,396,636 |
| 2024-10-17 | 8.43 | 8.68 | 8.3 | 8.31 | +0.24% | 416,089 | 352,753,352 |
| 2024-10-16 | 8.21 | 8.37 | 8.2 | 8.29 | -0.24% | 224,788 | 186,164,352 |
| 2024-10-15 | 8.46 | 8.59 | 8.3 | 8.31 | -2.69% | 338,857 | 285,364,321 |
| 2024-10-14 | 8.26 | 8.59 | 8.26 | 8.54 | +4.27% | 487,263 | 412,669,515 |
| 2024-10-11 | 8.57 | 8.6 | 8.1 | 8.19 | -5.1% | 695,889 | 579,557,396 |
| 2024-10-10 | 8.02 | 8.82 | 8.01 | 8.63 | +7.61% | 968,283 | 834,648,498 |
| 2024-10-09 | 8.55 | 8.55 | 8.01 | 8.02 | -7.92% | 575,299 | 473,291,739 |
| 2024-10-08 | 9.14 | 9.14 | 8.25 | 8.71 | +4.81% | 876,288 | 762,777,039 |
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：