股票概览
8.7
+0.23%
+0.02
8.7
开盘价
8.83
最高价
8.61
最低价
49,738
成交量
数据更新至: 2024-10-31
技术指标
8.81
MA5 (5日均线)
8.83
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 | 8.7 | 8.83 | 8.61 | 8.7 | +0.23% | 49,738 | 43,426,672 |
| 2024-10-30 | 8.64 | 8.74 | 8.51 | 8.68 | +0.35% | 51,619 | 44,517,905 |
| 2024-10-29 | 8.95 | 9.05 | 8.63 | 8.65 | -4% | 75,135 | 65,979,646 |
| 2024-10-28 | 8.93 | 9.03 | 8.75 | 9.01 | 0% | 71,043 | 63,255,510 |
| 2024-10-25 | 8.97 | 9.1 | 8.86 | 9.01 | +1.58% | 66,315 | 59,546,623 |
| 2024-10-24 | 8.9 | 9.09 | 8.72 | 8.87 | -0.34% | 49,219 | 44,060,140 |
| 2024-10-23 | 8.9 | 9.02 | 8.82 | 8.9 | 0% | 45,916 | 40,985,684 |
| 2024-10-22 | 9.1 | 9.17 | 8.79 | 8.9 | -2.09% | 83,189 | 74,453,389 |
| 2024-10-21 | 8.6 | 9.17 | 8.42 | 9.09 | +6.94% | 127,468 | 112,642,884 |
| 2024-10-18 | 8.05 | 8.75 | 8.03 | 8.5 | +5.59% | 76,792 | 64,442,305 |
| 2024-10-17 | 8.25 | 8.34 | 8.03 | 8.05 | -1.83% | 48,551 | 39,849,989 |
| 2024-10-16 | 8.25 | 8.32 | 8.14 | 8.2 | -0.85% | 37,829 | 31,116,324 |
| 2024-10-15 | 8.47 | 8.62 | 8.26 | 8.27 | -2.36% | 55,835 | 47,205,151 |
| 2024-10-14 | 8.3 | 8.5 | 8.1 | 8.47 | +2.17% | 71,995 | 59,959,249 |
| 2024-10-11 | 8.9 | 8.95 | 8.21 | 8.29 | -6.33% | 88,302 | 74,589,762 |
| 2024-10-10 | 9.28 | 9.44 | 8.8 | 8.85 | -3.28% | 121,174 | 109,769,652 |
| 2024-10-09 | 9.68 | 10.29 | 9.13 | 9.15 | -7.58% | 267,884 | 258,710,846 |
| 2024-10-08 | 9.9 | 9.9 | 9.38 | 9.9 | +20% | 338,187 | 332,772,263 |
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：