股票概览
8.73
+1.16%
+0.1
8.58
开盘价
8.78
最高价
8.58
最低价
57,091
成交量
数据更新至: 2024-10-31
技术指标
8.49
MA5 (5日均线)
8.24
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 | 8.58 | 8.78 | 8.58 | 8.73 | +1.16% | 57,091 | 49,761,988 |
| 2024-10-30 | 8.62 | 8.83 | 8.52 | 8.63 | +3.11% | 81,292 | 70,566,655 |
| 2024-10-29 | 8.47 | 8.54 | 8.24 | 8.37 | -1.18% | 39,475 | 33,039,709 |
| 2024-10-28 | 8.2 | 8.47 | 8.18 | 8.47 | +2.79% | 29,561 | 24,699,841 |
| 2024-10-25 | 8.08 | 8.24 | 8.07 | 8.24 | +2.11% | 28,946 | 23,660,643 |
| 2024-10-24 | 8.04 | 8.08 | 7.93 | 8.07 | +0.37% | 27,809 | 22,294,830 |
| 2024-10-23 | 8.06 | 8.11 | 7.91 | 8.04 | +0.5% | 32,313 | 26,008,157 |
| 2024-10-22 | 7.85 | 8.03 | 7.85 | 8 | +1.14% | 35,015 | 27,831,852 |
| 2024-10-21 | 7.91 | 7.96 | 7.84 | 7.91 | 0% | 41,073 | 32,431,065 |
| 2024-10-18 | 7.75 | 7.99 | 7.73 | 7.91 | +1.93% | 40,035 | 31,482,083 |
| 2024-10-17 | 7.87 | 7.92 | 7.74 | 7.76 | -0.77% | 31,188 | 24,399,492 |
| 2024-10-16 | 7.9 | 7.94 | 7.76 | 7.82 | -1.51% | 42,543 | 33,382,079 |
| 2024-10-15 | 8.1 | 8.18 | 7.93 | 7.94 | -2.22% | 31,882 | 25,695,852 |
| 2024-10-14 | 7.99 | 8.17 | 7.91 | 8.12 | +2.53% | 34,446 | 27,773,963 |
| 2024-10-11 | 8.49 | 8.49 | 7.83 | 7.92 | -4.35% | 45,929 | 37,020,272 |
| 2024-10-10 | 8.02 | 8.5 | 7.93 | 8.28 | +3.76% | 70,797 | 58,350,993 |
| 2024-10-09 | 8.78 | 8.78 | 7.98 | 7.98 | -10.03% | 96,897 | 80,679,353 |
| 2024-10-08 | 9.17 | 9.2 | 8.29 | 8.87 | +6.1% | 110,592 | 96,980,695 |
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：