股票概览
8.69
+0.12%
+0.01
8.32
开盘价
9.3
最高价
8.05
最低价
304,727
成交量
数据更新至: 2024-10-31
技术指标
7.90
MA5 (5日均线)
7.19
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 | 8.32 | 9.3 | 8.05 | 8.69 | +0.12% | 304,727 | 268,033,307 |
| 2024-10-30 | 8.12 | 8.9 | 8.1 | 8.68 | +7.29% | 369,828 | 316,825,110 |
| 2024-10-29 | 8 | 8.09 | 7.69 | 8.09 | +10.07% | 130,952 | 104,369,212 |
| 2024-10-28 | 7.35 | 7.35 | 7.35 | 7.35 | +10.03% | 38,517 | 28,310,149 |
| 2024-10-25 | 6.57 | 6.69 | 6.57 | 6.68 | +1.83% | 40,139 | 26,609,840 |
| 2024-10-24 | 6.5 | 6.6 | 6.49 | 6.56 | +0.31% | 30,668 | 20,059,972 |
| 2024-10-23 | 6.58 | 6.64 | 6.5 | 6.54 | -0.61% | 48,120 | 31,638,080 |
| 2024-10-22 | 6.35 | 6.61 | 6.33 | 6.58 | +3.62% | 59,966 | 38,871,289 |
| 2024-10-21 | 6.33 | 6.38 | 6.24 | 6.35 | +0.32% | 44,224 | 27,950,814 |
| 2024-10-18 | 6.27 | 6.39 | 6.24 | 6.33 | +0.64% | 48,771 | 30,818,016 |
| 2024-10-17 | 6.39 | 6.49 | 6.28 | 6.29 | -1.1% | 26,860 | 17,117,292 |
| 2024-10-16 | 6.25 | 6.43 | 6.23 | 6.36 | +0.95% | 29,703 | 18,838,086 |
| 2024-10-15 | 6.42 | 6.46 | 6.3 | 6.3 | -1.87% | 33,730 | 21,544,743 |
| 2024-10-14 | 6.42 | 6.54 | 6.3 | 6.42 | +0.31% | 43,920 | 28,179,904 |
| 2024-10-11 | 6.63 | 6.75 | 6.38 | 6.4 | -2.74% | 59,223 | 38,667,623 |
| 2024-10-10 | 6.55 | 6.74 | 6.5 | 6.58 | +0.92% | 43,094 | 28,595,683 |
| 2024-10-09 | 7 | 7.03 | 6.51 | 6.52 | -9.44% | 79,577 | 53,456,729 |
| 2024-10-08 | 7.65 | 7.65 | 6.82 | 7.2 | +3.6% | 122,517 | 88,660,113 |
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：