股票概览
9.05
+1.46%
+0.13
8.89
开盘价
9.1
最高价
8.88
最低价
101,616
成交量
数据更新至: 2024-10-31
技术指标
9.03
MA5 (5日均线)
8.95
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 | 8.89 | 9.1 | 8.88 | 9.05 | +1.46% | 101,616 | 91,540,934 |
| 2024-10-30 | 8.84 | 8.99 | 8.82 | 8.92 | 0% | 84,212 | 74,899,310 |
| 2024-10-29 | 9.18 | 9.18 | 8.91 | 8.92 | -2.62% | 124,155 | 111,826,355 |
| 2024-10-28 | 9.04 | 9.16 | 8.95 | 9.16 | +0.44% | 157,350 | 142,478,739 |
| 2024-10-25 | 9 | 9.19 | 8.96 | 9.12 | +0.88% | 213,310 | 193,765,719 |
| 2024-10-24 | 9.34 | 9.34 | 8.97 | 9.04 | -5.24% | 331,710 | 301,203,288 |
| 2024-10-23 | 8.68 | 9.54 | 8.64 | 9.54 | +10.03% | 340,661 | 321,105,178 |
| 2024-10-22 | 8.49 | 8.67 | 8.48 | 8.67 | +2% | 54,479 | 46,793,170 |
| 2024-10-21 | 8.53 | 8.6 | 8.43 | 8.5 | -0.35% | 67,717 | 57,738,106 |
| 2024-10-18 | 8.49 | 8.65 | 8.42 | 8.53 | +0.95% | 72,764 | 61,980,923 |
| 2024-10-17 | 8.64 | 8.74 | 8.45 | 8.45 | -1.29% | 42,682 | 36,631,959 |
| 2024-10-16 | 8.55 | 8.65 | 8.45 | 8.56 | +0.23% | 36,807 | 31,564,030 |
| 2024-10-15 | 8.69 | 8.78 | 8.54 | 8.54 | -2.73% | 49,170 | 42,637,631 |
| 2024-10-14 | 8.53 | 8.79 | 8.48 | 8.78 | +3.05% | 51,100 | 44,246,883 |
| 2024-10-11 | 8.81 | 8.85 | 8.42 | 8.52 | -3.4% | 61,614 | 53,075,865 |
| 2024-10-10 | 8.85 | 9.06 | 8.62 | 8.82 | +1.26% | 76,561 | 67,857,249 |
| 2024-10-09 | 9.18 | 9.18 | 8.59 | 8.71 | -6.84% | 126,494 | 112,576,142 |
| 2024-10-08 | 9.73 | 9.73 | 8.85 | 9.35 | +5.65% | 151,403 | 140,874,580 |
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：