股票概览
8.47
-0.35%
-0.03
8.53
开盘价
8.59
最高价
8.26
最低价
192,717
成交量
数据更新至: 2024-10-31
技术指标
8.50
MA5 (5日均线)
8.60
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 | 8.53 | 8.59 | 8.26 | 8.47 | -0.35% | 192,717 | 162,409,636 |
| 2024-10-30 | 8.58 | 8.76 | 8.44 | 8.5 | -0.7% | 120,678 | 103,295,919 |
| 2024-10-29 | 8.51 | 8.74 | 8.48 | 8.56 | +0.47% | 160,379 | 138,005,821 |
| 2024-10-28 | 8.45 | 8.58 | 8.33 | 8.52 | +0.83% | 150,768 | 127,931,353 |
| 2024-10-25 | 8.61 | 8.65 | 8.4 | 8.45 | -2.2% | 157,675 | 133,678,410 |
| 2024-10-24 | 8.63 | 8.76 | 8.57 | 8.64 | -0.8% | 107,552 | 92,982,237 |
| 2024-10-23 | 8.65 | 8.93 | 8.63 | 8.71 | 0% | 175,791 | 153,792,116 |
| 2024-10-22 | 8.57 | 8.74 | 8.54 | 8.71 | +0.81% | 156,923 | 135,567,140 |
| 2024-10-21 | 8.67 | 8.67 | 8.41 | 8.64 | -1.59% | 254,360 | 216,943,414 |
| 2024-10-18 | 8.69 | 8.9 | 8.64 | 8.78 | +0.23% | 342,734 | 299,939,012 |
| 2024-10-17 | 9 | 9.05 | 8.67 | 8.76 | -3.95% | 391,602 | 345,834,000 |
| 2024-10-16 | 8.3 | 9.19 | 8.29 | 9.12 | +8.31% | 596,935 | 535,979,692 |
| 2024-10-15 | 8.21 | 8.82 | 8.17 | 8.42 | +1.2% | 419,674 | 359,623,073 |
| 2024-10-14 | 7.89 | 8.42 | 7.88 | 8.32 | +7.08% | 329,323 | 270,713,134 |
| 2024-10-11 | 7.83 | 7.95 | 7.73 | 7.77 | -0.77% | 157,621 | 123,101,043 |
| 2024-10-10 | 7.8 | 8.01 | 7.65 | 7.83 | +2.49% | 176,991 | 139,022,962 |
| 2024-10-09 | 8.13 | 8.18 | 7.62 | 7.64 | -8.17% | 195,709 | 154,279,305 |
| 2024-10-08 | 8.9 | 8.9 | 8 | 8.32 | +2.72% | 351,033 | 292,676,892 |
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：