股票概览
9.08
+0.89%
+0.08
9
开盘价
9.14
最高价
8.95
最低价
75,710
成交量
数据更新至: 2024-10-31
技术指标
9.15
MA5 (5日均线)
9.18
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 | 9.14 | 8.95 | 9.08 | +0.89% | 75,710 | 68,721,119 |
| 2024-10-30 | 9 | 9.16 | 8.85 | 9 | -0.77% | 100,710 | 90,628,294 |
| 2024-10-29 | 9.28 | 9.28 | 9.07 | 9.07 | -2.68% | 117,194 | 107,064,430 |
| 2024-10-28 | 9.37 | 9.37 | 9.24 | 9.32 | +0.22% | 93,431 | 86,718,334 |
| 2024-10-25 | 9.2 | 9.34 | 9.19 | 9.3 | +1.09% | 82,239 | 76,379,463 |
| 2024-10-24 | 9.2 | 9.28 | 9.13 | 9.2 | -0.65% | 72,959 | 67,119,154 |
| 2024-10-23 | 9.38 | 9.38 | 9.2 | 9.26 | -1.28% | 116,923 | 108,553,897 |
| 2024-10-22 | 9.13 | 9.49 | 9.03 | 9.38 | +2.74% | 175,921 | 163,085,540 |
| 2024-10-21 | 9.08 | 9.22 | 9.01 | 9.13 | +0.88% | 115,865 | 105,621,749 |
| 2024-10-18 | 8.9 | 9.16 | 8.86 | 9.05 | +1.57% | 116,802 | 105,749,587 |
| 2024-10-17 | 8.95 | 9.07 | 8.88 | 8.91 | -0.34% | 58,815 | 52,851,608 |
| 2024-10-16 | 8.84 | 9.06 | 8.82 | 8.94 | -0.11% | 65,131 | 58,226,406 |
| 2024-10-15 | 9.07 | 9.22 | 8.95 | 8.95 | -2.08% | 87,567 | 79,508,362 |
| 2024-10-14 | 8.81 | 9.16 | 8.81 | 9.14 | +3.75% | 108,286 | 97,582,611 |
| 2024-10-11 | 9.15 | 9.18 | 8.7 | 8.81 | -3.72% | 111,086 | 98,859,472 |
| 2024-10-10 | 9.12 | 9.42 | 9 | 9.15 | +1.55% | 142,310 | 131,288,829 |
| 2024-10-09 | 9.6 | 9.6 | 9 | 9.01 | -9.63% | 216,201 | 201,622,945 |
| 2024-10-08 | 10.35 | 10.35 | 9.27 | 9.97 | +5.95% | 304,431 | 297,639,057 |
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：