股票概览
8.4
+1.94%
+0.16
8.18
开盘价
8.41
最高价
8.18
最低价
39,723
成交量
数据更新至: 2024-10-31
技术指标
8.35
MA5 (5日均线)
8.21
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 | 8.18 | 8.41 | 8.18 | 8.4 | +1.94% | 39,723 | 33,170,884 |
| 2024-10-30 | 8.14 | 8.34 | 8.14 | 8.24 | -0.24% | 35,281 | 29,022,793 |
| 2024-10-29 | 8.64 | 8.64 | 8.21 | 8.26 | -3.62% | 60,933 | 50,855,692 |
| 2024-10-28 | 8.37 | 8.57 | 8.29 | 8.57 | +3.38% | 54,612 | 46,168,573 |
| 2024-10-25 | 8.2 | 8.3 | 8.18 | 8.29 | +1.1% | 49,015 | 40,461,102 |
| 2024-10-24 | 8.15 | 8.22 | 8.09 | 8.2 | +0.99% | 33,610 | 27,406,936 |
| 2024-10-23 | 8.15 | 8.25 | 8.07 | 8.12 | +0.37% | 45,736 | 37,329,600 |
| 2024-10-22 | 7.98 | 8.1 | 7.94 | 8.09 | +1.63% | 39,460 | 31,740,931 |
| 2024-10-21 | 7.94 | 7.99 | 7.88 | 7.96 | +0.51% | 49,564 | 39,393,678 |
| 2024-10-18 | 7.8 | 8 | 7.76 | 7.92 | +1.41% | 46,867 | 36,926,786 |
| 2024-10-17 | 7.89 | 8 | 7.8 | 7.81 | -1.01% | 28,422 | 22,414,275 |
| 2024-10-16 | 7.75 | 7.92 | 7.75 | 7.89 | +0.64% | 28,032 | 22,009,093 |
| 2024-10-15 | 7.94 | 8.03 | 7.81 | 7.84 | -1.51% | 33,263 | 26,322,657 |
| 2024-10-14 | 7.9 | 7.98 | 7.8 | 7.96 | +1.14% | 37,296 | 29,516,462 |
| 2024-10-11 | 8.14 | 8.16 | 7.82 | 7.87 | -3.32% | 43,082 | 34,345,695 |
| 2024-10-10 | 8.18 | 8.29 | 7.96 | 8.14 | +1.12% | 62,152 | 50,578,872 |
| 2024-10-09 | 8.59 | 8.59 | 7.96 | 8.05 | -8.31% | 78,194 | 64,596,522 |
| 2024-10-08 | 9.4 | 9.4 | 8.39 | 8.78 | +2.69% | 120,507 | 106,671,179 |
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：