股票概览
8.84
+3.39%
+0.29
8.51
开盘价
9.04
最高价
8.49
最低价
84,828
成交量
数据更新至: 2024-10-31
技术指标
8.65
MA5 (5日均线)
8.48
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 | 8.51 | 9.04 | 8.49 | 8.84 | +3.39% | 84,828 | 74,531,932 |
| 2024-10-30 | 8.59 | 8.74 | 8.38 | 8.55 | -1.38% | 27,002 | 23,086,820 |
| 2024-10-29 | 8.74 | 8.84 | 8.57 | 8.67 | 0% | 48,953 | 42,650,085 |
| 2024-10-28 | 8.46 | 8.75 | 8.45 | 8.67 | +2% | 46,398 | 39,893,704 |
| 2024-10-25 | 8.33 | 8.52 | 8.32 | 8.5 | +2.04% | 25,723 | 21,679,103 |
| 2024-10-24 | 8.2 | 8.34 | 8.2 | 8.33 | +0.48% | 14,935 | 12,372,993 |
| 2024-10-23 | 8.33 | 8.47 | 8.25 | 8.29 | -0.96% | 20,376 | 17,064,128 |
| 2024-10-22 | 8.25 | 8.4 | 8.2 | 8.37 | +0.97% | 26,130 | 21,789,419 |
| 2024-10-21 | 8.3 | 8.48 | 8.16 | 8.29 | -0.12% | 31,904 | 26,461,699 |
| 2024-10-18 | 8.14 | 8.52 | 8.06 | 8.3 | +1.84% | 30,287 | 25,059,707 |
| 2024-10-17 | 8.33 | 8.63 | 8.12 | 8.15 | -2.28% | 34,815 | 29,116,662 |
| 2024-10-16 | 8.14 | 8.42 | 8.1 | 8.34 | +2.21% | 34,908 | 28,864,999 |
| 2024-10-15 | 8.24 | 8.48 | 8.16 | 8.16 | -1.81% | 23,011 | 19,134,545 |
| 2024-10-14 | 8.27 | 8.35 | 8.06 | 8.31 | +2.34% | 18,763 | 15,419,819 |
| 2024-10-11 | 8.23 | 8.35 | 8.1 | 8.12 | -1.34% | 18,072 | 14,845,939 |
| 2024-10-10 | 8.15 | 8.49 | 8.1 | 8.23 | +1.6% | 37,117 | 30,769,216 |
| 2024-10-09 | 8.6 | 8.6 | 8.09 | 8.1 | -8.37% | 55,631 | 46,461,508 |
| 2024-10-08 | 9.5 | 9.5 | 8.42 | 8.84 | +2.31% | 80,724 | 71,985,866 |
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：