股票概览
8.75
-0.23%
-0.02
8.75
开盘价
8.87
最高价
8.71
最低价
81,712
成交量
数据更新至: 2024-10-31
技术指标
8.98
MA5 (5日均线)
9.05
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 | 8.75 | 8.87 | 8.71 | 8.75 | -0.23% | 81,712 | 71,814,327 |
| 2024-10-30 | 9 | 9.06 | 8.62 | 8.77 | -2.77% | 145,930 | 128,052,480 |
| 2024-10-29 | 9.25 | 9.25 | 9 | 9.02 | -2.38% | 74,494 | 67,800,867 |
| 2024-10-28 | 9.14 | 9.26 | 9.04 | 9.24 | +1.43% | 75,238 | 68,854,984 |
| 2024-10-25 | 9.14 | 9.21 | 9.07 | 9.11 | -0.22% | 47,519 | 43,326,460 |
| 2024-10-24 | 9.12 | 9.21 | 9.06 | 9.13 | -0.11% | 48,755 | 44,582,203 |
| 2024-10-23 | 9.21 | 9.21 | 9.06 | 9.14 | -0.44% | 65,224 | 59,480,051 |
| 2024-10-22 | 9.03 | 9.3 | 8.96 | 9.18 | +1.32% | 106,281 | 97,303,866 |
| 2024-10-21 | 9.18 | 9.2 | 8.81 | 9.06 | -0.33% | 146,629 | 131,741,153 |
| 2024-10-18 | 8.91 | 9.1 | 8.64 | 9.09 | +2.13% | 226,307 | 200,401,955 |
| 2024-10-17 | 9.07 | 9.07 | 8.89 | 8.9 | -1.55% | 54,826 | 49,117,377 |
| 2024-10-16 | 8.84 | 9.1 | 8.81 | 9.04 | +1.92% | 60,369 | 54,296,862 |
| 2024-10-15 | 9.29 | 9.29 | 8.87 | 8.87 | -4.62% | 115,149 | 103,807,876 |
| 2024-10-14 | 9.25 | 9.39 | 9.1 | 9.3 | +2.31% | 112,031 | 103,765,469 |
| 2024-10-11 | 9.08 | 9.29 | 9.04 | 9.09 | -0.66% | 122,807 | 112,432,198 |
| 2024-10-10 | 8.7 | 9.3 | 8.67 | 9.15 | +5.41% | 219,564 | 198,775,519 |
| 2024-10-09 | 9.04 | 9.07 | 8.68 | 8.68 | -4.72% | 154,131 | 137,204,422 |
| 2024-10-08 | 9.61 | 9.69 | 8.82 | 9.11 | +3.17% | 289,579 | 265,629,107 |
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：