股票概览
8.7
+1.16%
+0.1
8.58
开盘价
8.7
最高价
8.54
最低价
29,051
成交量
数据更新至: 2024-10-31
技术指标
8.64
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 | 8.58 | 8.7 | 8.54 | 8.7 | +1.16% | 29,051 | 25,097,169 |
| 2024-10-30 | 8.58 | 8.73 | 8.52 | 8.6 | +0.12% | 31,588 | 27,206,467 |
| 2024-10-29 | 8.79 | 8.88 | 8.54 | 8.59 | -2.61% | 38,998 | 33,772,149 |
| 2024-10-28 | 8.54 | 8.82 | 8.5 | 8.82 | +3.89% | 44,385 | 38,650,433 |
| 2024-10-25 | 8.33 | 8.52 | 8.33 | 8.49 | +1.8% | 35,212 | 29,708,680 |
| 2024-10-24 | 8.31 | 8.36 | 8.27 | 8.34 | -0.12% | 22,913 | 19,069,865 |
| 2024-10-23 | 8.4 | 8.41 | 8.3 | 8.35 | -1.65% | 46,458 | 38,778,109 |
| 2024-10-22 | 8.24 | 8.55 | 8.2 | 8.49 | +3.03% | 54,543 | 45,559,411 |
| 2024-10-21 | 8.23 | 8.25 | 8.17 | 8.24 | +0.61% | 31,094 | 25,528,893 |
| 2024-10-18 | 8.13 | 8.26 | 8.03 | 8.19 | +1.36% | 35,552 | 29,021,646 |
| 2024-10-17 | 8.19 | 8.23 | 8.06 | 8.08 | -0.86% | 30,265 | 24,670,588 |
| 2024-10-16 | 8.09 | 8.22 | 8.05 | 8.15 | +0.25% | 30,621 | 24,955,185 |
| 2024-10-15 | 8.25 | 8.36 | 8.12 | 8.13 | -1.57% | 26,174 | 21,566,366 |
| 2024-10-14 | 8.25 | 8.31 | 8.03 | 8.26 | +1.72% | 30,673 | 25,193,391 |
| 2024-10-11 | 8.46 | 8.51 | 8.04 | 8.12 | -3.91% | 40,142 | 33,165,923 |
| 2024-10-10 | 8.35 | 8.62 | 8.35 | 8.45 | +1.44% | 45,498 | 38,702,601 |
| 2024-10-09 | 9 | 9.18 | 8.33 | 8.33 | -9.95% | 60,006 | 52,174,880 |
| 2024-10-08 | 9.7 | 9.77 | 8.75 | 9.25 | +4.05% | 109,790 | 101,794,491 |
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：