股票概览
8.75
+0.57%
+0.05
8.7
开盘价
8.79
最高价
8.55
最低价
130,010
成交量
数据更新至: 2024-10-31
技术指标
8.57
MA5 (5日均线)
8.42
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 | 8.7 | 8.79 | 8.55 | 8.75 | +0.57% | 130,010 | 112,585,859 |
| 2024-10-30 | 8.58 | 8.75 | 8.45 | 8.7 | +1.52% | 176,879 | 152,881,573 |
| 2024-10-29 | 8.55 | 8.9 | 8.43 | 8.57 | +0.23% | 225,930 | 195,308,554 |
| 2024-10-28 | 8.25 | 8.58 | 8.24 | 8.55 | +3.51% | 146,326 | 123,612,249 |
| 2024-10-25 | 8.22 | 8.29 | 8.2 | 8.26 | +0.49% | 78,620 | 64,818,866 |
| 2024-10-24 | 8.33 | 8.42 | 8.15 | 8.22 | -1.67% | 90,345 | 74,587,848 |
| 2024-10-23 | 8.28 | 8.4 | 8.26 | 8.36 | +0.6% | 108,917 | 90,871,315 |
| 2024-10-22 | 8.31 | 8.45 | 8.22 | 8.31 | +0.48% | 93,052 | 77,481,321 |
| 2024-10-21 | 8.3 | 8.36 | 8.11 | 8.27 | +0.24% | 140,727 | 116,011,539 |
| 2024-10-18 | 8.07 | 8.35 | 7.94 | 8.25 | +2.1% | 149,089 | 122,001,031 |
| 2024-10-17 | 8.26 | 8.36 | 8.06 | 8.08 | -2.18% | 113,850 | 93,140,499 |
| 2024-10-16 | 7.95 | 8.4 | 7.88 | 8.26 | +3.51% | 162,188 | 133,062,879 |
| 2024-10-15 | 8.33 | 8.34 | 7.98 | 7.98 | -3.62% | 117,419 | 95,242,401 |
| 2024-10-14 | 7.74 | 8.34 | 7.63 | 8.28 | +6.98% | 235,482 | 190,580,979 |
| 2024-10-11 | 7.91 | 8.03 | 7.59 | 7.74 | -2.64% | 152,669 | 118,107,637 |
| 2024-10-10 | 8.08 | 8.13 | 7.75 | 7.95 | +0.63% | 161,287 | 128,847,850 |
| 2024-10-09 | 8.5 | 8.5 | 7.9 | 7.9 | -8.78% | 287,469 | 235,867,256 |
| 2024-10-08 | 9.2 | 9.2 | 8.24 | 8.66 | +3.46% | 447,037 | 386,167,952 |
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：