股票概览
8.61
+2.5%
+0.21
8.41
开盘价
8.67
最高价
8.28
最低价
89,405
成交量
数据更新至: 2024-10-31
技术指标
8.62
MA5 (5日均线)
8.64
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 | 8.41 | 8.67 | 8.28 | 8.61 | +2.5% | 89,405 | 76,084,300 |
| 2024-10-30 | 8.55 | 8.68 | 8.29 | 8.4 | -1.87% | 103,965 | 88,183,725 |
| 2024-10-29 | 8.95 | 8.95 | 8.5 | 8.56 | -3.6% | 111,512 | 97,271,447 |
| 2024-10-28 | 8.67 | 8.88 | 8.66 | 8.88 | +2.42% | 97,666 | 85,741,094 |
| 2024-10-25 | 8.43 | 8.76 | 8.43 | 8.67 | +2.48% | 70,297 | 60,602,166 |
| 2024-10-24 | 8.53 | 8.6 | 8.43 | 8.46 | -1.63% | 70,992 | 60,238,644 |
| 2024-10-23 | 8.57 | 8.79 | 8.48 | 8.6 | -0.23% | 90,662 | 78,603,616 |
| 2024-10-22 | 8.85 | 8.93 | 8.52 | 8.62 | -2.6% | 108,588 | 94,540,743 |
| 2024-10-21 | 8.94 | 9.14 | 8.6 | 8.85 | +1.61% | 148,215 | 131,416,204 |
| 2024-10-18 | 8.27 | 9.09 | 8.13 | 8.71 | +4.81% | 155,172 | 132,850,839 |
| 2024-10-17 | 8.16 | 8.62 | 8.16 | 8.31 | +1.96% | 125,302 | 105,105,569 |
| 2024-10-16 | 7.97 | 8.32 | 7.9 | 8.15 | -0.24% | 96,203 | 78,108,743 |
| 2024-10-15 | 8.19 | 8.61 | 8.13 | 8.17 | -1.21% | 151,745 | 127,477,180 |
| 2024-10-14 | 8.04 | 8.29 | 7.76 | 8.27 | +3.89% | 151,309 | 121,223,294 |
| 2024-10-11 | 8.79 | 8.83 | 7.86 | 7.96 | -9.55% | 206,329 | 170,858,186 |
| 2024-10-10 | 9.2 | 9.41 | 8.67 | 8.8 | -2.76% | 198,948 | 178,783,403 |
| 2024-10-09 | 9.68 | 10.4 | 9.05 | 9.05 | -5.04% | 331,276 | 322,674,303 |
| 2024-10-08 | 9.53 | 9.53 | 8.48 | 9.53 | +20.03% | 274,171 | 253,564,775 |
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：