股票概览
8.6
+2.63%
+0.22
8.39
开盘价
8.85
最高价
8.25
最低价
248,282
成交量
数据更新至: 2024-10-31
技术指标
8.42
MA5 (5日均线)
8.32
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 | 8.39 | 8.85 | 8.25 | 8.6 | +2.63% | 248,282 | 212,613,927 |
| 2024-10-30 | 8.1 | 8.47 | 8.03 | 8.38 | +2.57% | 171,096 | 142,239,868 |
| 2024-10-29 | 8.63 | 8.7 | 8.16 | 8.17 | -4.22% | 186,812 | 156,069,016 |
| 2024-10-28 | 8.41 | 8.58 | 8.37 | 8.53 | +1.55% | 149,518 | 127,048,409 |
| 2024-10-25 | 8.08 | 8.42 | 8.08 | 8.4 | +3.19% | 162,903 | 135,576,445 |
| 2024-10-24 | 8.22 | 8.26 | 8.05 | 8.14 | -0.73% | 126,848 | 103,349,370 |
| 2024-10-23 | 8.4 | 8.44 | 8.16 | 8.2 | -2.73% | 216,418 | 179,827,404 |
| 2024-10-22 | 8.27 | 8.64 | 8.21 | 8.43 | +1.93% | 207,679 | 174,715,898 |
| 2024-10-21 | 8.06 | 8.39 | 8.06 | 8.27 | +2.86% | 174,600 | 144,230,363 |
| 2024-10-18 | 7.93 | 8.2 | 7.81 | 8.04 | +1.39% | 163,450 | 130,742,054 |
| 2024-10-17 | 8.12 | 8.21 | 7.92 | 7.93 | -1.61% | 137,046 | 110,267,475 |
| 2024-10-16 | 7.65 | 8.2 | 7.63 | 8.06 | +3.07% | 160,993 | 128,609,163 |
| 2024-10-15 | 7.98 | 8.1 | 7.78 | 7.82 | -2.01% | 130,769 | 103,926,405 |
| 2024-10-14 | 7.57 | 8.02 | 7.54 | 7.98 | +5.56% | 152,267 | 118,594,719 |
| 2024-10-11 | 7.95 | 7.96 | 7.5 | 7.56 | -5.38% | 142,330 | 109,824,736 |
| 2024-10-10 | 8.2 | 8.4 | 7.81 | 7.99 | -2.32% | 196,939 | 158,895,213 |
| 2024-10-09 | 8.9 | 8.9 | 8.18 | 8.18 | -10.01% | 279,626 | 234,380,810 |
| 2024-10-08 | 9.45 | 9.45 | 8.54 | 9.09 | +5.82% | 378,298 | 340,615,029 |
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：