股票概览
9.28
+2.32%
+0.21
9.15
开盘价
9.29
最高价
9.12
最低价
136,788
成交量
数据更新至: 2024-10-31
技术指标
9.16
MA5 (5日均线)
8.99
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 | 9.15 | 9.29 | 9.12 | 9.28 | +2.32% | 136,788 | 126,027,586 |
| 2024-10-30 | 8.96 | 9.19 | 8.96 | 9.07 | +0.67% | 102,575 | 93,077,596 |
| 2024-10-29 | 9.41 | 9.42 | 9 | 9.01 | -3.53% | 163,277 | 149,719,738 |
| 2024-10-28 | 9.12 | 9.34 | 9.04 | 9.34 | +2.52% | 136,312 | 125,642,176 |
| 2024-10-25 | 8.88 | 9.14 | 8.84 | 9.11 | +2.36% | 141,909 | 128,079,541 |
| 2024-10-24 | 8.9 | 8.95 | 8.81 | 8.9 | -0.67% | 63,798 | 56,557,069 |
| 2024-10-23 | 8.83 | 9.02 | 8.83 | 8.96 | +0.79% | 122,468 | 109,498,508 |
| 2024-10-22 | 8.68 | 8.92 | 8.65 | 8.89 | +2.3% | 108,467 | 95,768,336 |
| 2024-10-21 | 8.7 | 8.74 | 8.61 | 8.69 | 0% | 79,986 | 69,401,781 |
| 2024-10-18 | 8.6 | 8.82 | 8.49 | 8.69 | +0.46% | 109,772 | 94,853,783 |
| 2024-10-17 | 8.82 | 8.92 | 8.63 | 8.65 | -1.82% | 93,460 | 81,616,470 |
| 2024-10-16 | 8.6 | 8.93 | 8.55 | 8.81 | +1.03% | 89,580 | 78,913,369 |
| 2024-10-15 | 8.95 | 8.99 | 8.72 | 8.72 | -3.65% | 119,546 | 106,053,778 |
| 2024-10-14 | 9.36 | 9.5 | 8.95 | 9.05 | +2.38% | 168,392 | 153,701,083 |
| 2024-10-11 | 8.72 | 8.97 | 8.62 | 8.84 | +0.8% | 111,531 | 98,304,077 |
| 2024-10-10 | 8.71 | 8.97 | 8.55 | 8.77 | +1.5% | 108,870 | 95,754,674 |
| 2024-10-09 | 9.3 | 9.31 | 8.62 | 8.64 | -9.53% | 158,827 | 142,099,646 |
| 2024-10-08 | 10.15 | 10.19 | 9.21 | 9.55 | +3.02% | 279,890 | 270,229,247 |
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：