股票概览
8.64
+1.41%
+0.12
8.43
开盘价
8.74
最高价
8.43
最低价
65,483
成交量
数据更新至: 2024-10-31
技术指标
8.46
MA5 (5日均线)
8.14
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 | 8.43 | 8.74 | 8.43 | 8.64 | +1.41% | 65,483 | 56,350,747 |
| 2024-10-30 | 8.46 | 8.62 | 8.38 | 8.52 | +0.47% | 62,010 | 52,637,951 |
| 2024-10-29 | 8.73 | 9 | 8.42 | 8.48 | +0.47% | 109,533 | 94,848,900 |
| 2024-10-28 | 8.12 | 8.48 | 8.03 | 8.44 | +2.8% | 68,844 | 57,475,806 |
| 2024-10-25 | 7.92 | 8.35 | 7.92 | 8.21 | +3.53% | 81,825 | 66,579,142 |
| 2024-10-24 | 7.85 | 7.96 | 7.78 | 7.93 | +1.02% | 48,585 | 38,307,726 |
| 2024-10-23 | 7.81 | 7.97 | 7.78 | 7.85 | +0.38% | 60,848 | 47,902,798 |
| 2024-10-22 | 7.74 | 7.84 | 7.69 | 7.82 | +1.16% | 52,096 | 40,458,286 |
| 2024-10-21 | 7.76 | 7.81 | 7.66 | 7.73 | -0.26% | 56,298 | 43,547,267 |
| 2024-10-18 | 7.57 | 7.8 | 7.57 | 7.75 | +2.11% | 47,814 | 36,793,993 |
| 2024-10-17 | 7.71 | 7.85 | 7.58 | 7.59 | -1.68% | 40,073 | 30,833,335 |
| 2024-10-16 | 7.55 | 7.78 | 7.51 | 7.72 | +0.92% | 33,667 | 25,881,052 |
| 2024-10-15 | 7.74 | 7.8 | 7.62 | 7.65 | -1.29% | 35,084 | 27,080,088 |
| 2024-10-14 | 7.53 | 7.76 | 7.53 | 7.75 | +2.51% | 47,279 | 36,342,029 |
| 2024-10-11 | 7.8 | 7.89 | 7.47 | 7.56 | -3.94% | 52,622 | 40,240,978 |
| 2024-10-10 | 7.89 | 7.99 | 7.65 | 7.87 | +2.08% | 63,656 | 49,996,015 |
| 2024-10-09 | 8.35 | 8.35 | 7.71 | 7.71 | -9.29% | 80,664 | 64,713,054 |
| 2024-10-08 | 8.98 | 8.98 | 8.06 | 8.5 | +4.04% | 129,724 | 109,810,190 |
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：