股票概览
8.98
+1.7%
+0.15
8.68
开盘价
9.11
最高价
8.68
最低价
128,883
成交量
数据更新至: 2024-10-31
技术指标
8.85
MA5 (5日均线)
8.74
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 | 8.68 | 9.11 | 8.68 | 8.98 | +1.7% | 128,883 | 114,995,466 |
| 2024-10-30 | 8.71 | 8.93 | 8.68 | 8.83 | +1.26% | 80,908 | 71,182,827 |
| 2024-10-29 | 8.99 | 8.99 | 8.71 | 8.72 | -2.35% | 76,131 | 67,181,989 |
| 2024-10-28 | 8.79 | 8.94 | 8.78 | 8.93 | +1.36% | 90,615 | 80,396,427 |
| 2024-10-25 | 8.64 | 8.81 | 8.63 | 8.81 | +2.09% | 85,650 | 74,763,941 |
| 2024-10-24 | 8.61 | 8.67 | 8.56 | 8.63 | 0% | 69,999 | 60,375,876 |
| 2024-10-23 | 8.61 | 8.74 | 8.59 | 8.63 | -0.23% | 79,009 | 68,449,615 |
| 2024-10-22 | 8.6 | 8.66 | 8.57 | 8.65 | +0.58% | 77,316 | 66,601,197 |
| 2024-10-21 | 8.65 | 8.67 | 8.53 | 8.6 | 0% | 80,333 | 69,107,427 |
| 2024-10-18 | 8.42 | 8.69 | 8.38 | 8.6 | +2.02% | 83,774 | 71,670,465 |
| 2024-10-17 | 8.48 | 8.62 | 8.43 | 8.43 | -0.47% | 72,299 | 61,645,645 |
| 2024-10-16 | 8.36 | 8.56 | 8.33 | 8.47 | +0.24% | 64,257 | 54,346,743 |
| 2024-10-15 | 8.79 | 8.79 | 8.45 | 8.45 | -3.43% | 92,555 | 79,565,267 |
| 2024-10-14 | 8.8 | 8.91 | 8.65 | 8.75 | +2.1% | 101,392 | 88,926,456 |
| 2024-10-11 | 8.9 | 8.93 | 8.51 | 8.57 | -4.78% | 105,614 | 91,864,513 |
| 2024-10-10 | 9.03 | 9.2 | 8.81 | 9 | -0.22% | 132,193 | 119,183,059 |
| 2024-10-09 | 9.11 | 9.36 | 8.76 | 9.02 | -2.17% | 230,127 | 208,378,866 |
| 2024-10-08 | 9.8 | 9.8 | 8.87 | 9.22 | +3.48% | 282,204 | 261,308,281 |
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：