股票概览
9.24
+3.12%
+0.28
9.16
开盘价
9.35
最高价
8.81
最低价
66,486
成交量
数据更新至: 2024-10-31
技术指标
9.07
MA5 (5日均线)
8.88
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 | 9.16 | 9.35 | 8.81 | 9.24 | +3.13% | 66,486 | 61,150,588 |
| 2024-10-30 | 8.73 | 9.07 | 8.71 | 8.96 | +1.82% | 57,775 | 51,709,547 |
| 2024-10-29 | 9.16 | 9.25 | 8.73 | 8.8 | -3.93% | 54,714 | 48,600,877 |
| 2024-10-28 | 9.23 | 9.29 | 9.1 | 9.16 | -0.22% | 48,546 | 44,666,202 |
| 2024-10-25 | 8.7 | 9.29 | 8.66 | 9.18 | +5.64% | 122,398 | 110,455,824 |
| 2024-10-24 | 8.66 | 8.79 | 8.64 | 8.69 | -0.8% | 24,769 | 21,552,241 |
| 2024-10-23 | 8.84 | 8.9 | 8.69 | 8.76 | -0.9% | 32,223 | 28,334,321 |
| 2024-10-22 | 8.66 | 9.02 | 8.58 | 8.84 | +2.08% | 84,679 | 74,786,367 |
| 2024-10-21 | 8.5 | 8.77 | 8.37 | 8.66 | +1.76% | 69,369 | 59,418,478 |
| 2024-10-18 | 8.37 | 8.65 | 8.29 | 8.51 | +1.19% | 72,470 | 61,673,183 |
| 2024-10-17 | 8.62 | 8.93 | 8.35 | 8.41 | -2.44% | 104,188 | 89,255,091 |
| 2024-10-16 | 8.12 | 8.63 | 8.12 | 8.62 | +5.12% | 93,608 | 79,355,488 |
| 2024-10-15 | 8.35 | 8.48 | 8.17 | 8.2 | -2.26% | 36,435 | 30,335,940 |
| 2024-10-14 | 8.2 | 8.5 | 8.07 | 8.39 | +3.71% | 44,797 | 37,081,143 |
| 2024-10-11 | 8.4 | 8.45 | 8.02 | 8.09 | -3.69% | 39,236 | 32,134,631 |
| 2024-10-10 | 8.5 | 8.63 | 8.26 | 8.4 | +0.72% | 54,238 | 45,938,987 |
| 2024-10-09 | 9.1 | 9.1 | 8.34 | 8.34 | -9.54% | 101,332 | 87,870,998 |
| 2024-10-08 | 9.9 | 9.9 | 8.8 | 9.22 | +1.77% | 143,694 | 133,652,454 |
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：