股票概览
8.68
+1.17%
+0.1
8.57
开盘价
8.88
最高价
8.53
最低价
1,792,164
成交量
数据更新至: 2024-10-31
技术指标
8.62
MA5 (5日均线)
8.55
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 | 8.57 | 8.88 | 8.53 | 8.68 | +1.17% | 1,792,164 | 1,566,375,443 |
| 2024-10-30 | 8.54 | 8.68 | 8.48 | 8.58 | 0% | 994,896 | 853,330,714 |
| 2024-10-29 | 8.75 | 8.9 | 8.56 | 8.58 | -1.27% | 1,356,664 | 1,183,398,822 |
| 2024-10-28 | 8.61 | 8.72 | 8.58 | 8.69 | +1.28% | 1,070,270 | 926,866,863 |
| 2024-10-25 | 8.48 | 8.73 | 8.44 | 8.58 | +1.42% | 1,261,925 | 1,083,302,092 |
| 2024-10-24 | 8.43 | 8.49 | 8.36 | 8.46 | +0.12% | 798,110 | 672,468,173 |
| 2024-10-23 | 8.5 | 8.64 | 8.41 | 8.45 | -0.24% | 1,281,976 | 1,092,043,197 |
| 2024-10-22 | 8.4 | 8.51 | 8.37 | 8.47 | +0.83% | 1,021,192 | 861,049,570 |
| 2024-10-21 | 8.5 | 8.53 | 8.35 | 8.4 | -2.1% | 1,475,496 | 1,243,522,180 |
| 2024-10-18 | 8.21 | 8.91 | 8.18 | 8.58 | +4.51% | 2,120,666 | 1,804,319,134 |
| 2024-10-17 | 8.46 | 8.51 | 8.2 | 8.21 | -1.91% | 968,058 | 808,517,072 |
| 2024-10-16 | 8.27 | 8.55 | 8.26 | 8.37 | -0.48% | 1,063,506 | 892,050,124 |
| 2024-10-15 | 8.58 | 8.73 | 8.4 | 8.41 | -2.66% | 1,197,079 | 1,026,627,788 |
| 2024-10-14 | 8.67 | 8.71 | 8.24 | 8.64 | -0.23% | 1,718,917 | 1,460,755,371 |
| 2024-10-11 | 8.68 | 8.94 | 8.55 | 8.66 | -1.81% | 1,426,897 | 1,242,495,917 |
| 2024-10-10 | 9.3 | 9.54 | 8.6 | 8.82 | -4.55% | 2,697,585 | 2,409,817,014 |
| 2024-10-09 | 9.95 | 10.25 | 9.24 | 9.24 | -10.03% | 4,076,952 | 3,939,934,561 |
| 2024-10-08 | 10.27 | 10.27 | 9.58 | 10.27 | +9.96% | 3,735,413 | 3,797,186,346 |
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：