股票概览
9.19
+3.14%
+0.28
8.91
开盘价
9.2
最高价
8.85
最低价
206,524
成交量
数据更新至: 2024-10-31
技术指标
9.20
MA5 (5日均线)
9.10
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 | 8.91 | 9.2 | 8.85 | 9.19 | +3.14% | 206,524 | 186,699,551 |
| 2024-10-30 | 8.85 | 9.03 | 8.78 | 8.91 | -0.67% | 168,274 | 149,501,763 |
| 2024-10-29 | 9.33 | 9.41 | 8.96 | 8.97 | -4.78% | 302,916 | 276,945,726 |
| 2024-10-28 | 9.49 | 9.49 | 9.22 | 9.42 | -0.95% | 268,092 | 250,581,777 |
| 2024-10-25 | 9.03 | 9.58 | 8.99 | 9.51 | +5.43% | 417,583 | 390,584,568 |
| 2024-10-24 | 8.9 | 9.29 | 8.77 | 9.02 | +0.45% | 210,027 | 188,941,635 |
| 2024-10-23 | 9 | 9.08 | 8.91 | 8.98 | -0.66% | 204,958 | 184,275,088 |
| 2024-10-22 | 9.03 | 9.05 | 8.82 | 9.04 | -0.55% | 205,537 | 183,888,693 |
| 2024-10-21 | 8.86 | 9.18 | 8.83 | 9.09 | +2.94% | 268,081 | 242,770,881 |
| 2024-10-18 | 8.5 | 9.02 | 8.5 | 8.83 | +3.27% | 222,823 | 195,723,960 |
| 2024-10-17 | 8.79 | 8.9 | 8.55 | 8.55 | -2.51% | 148,725 | 129,895,494 |
| 2024-10-16 | 8.69 | 8.94 | 8.64 | 8.77 | -1.46% | 161,918 | 142,111,114 |
| 2024-10-15 | 8.6 | 9.24 | 8.47 | 8.9 | +2.18% | 298,256 | 265,209,368 |
| 2024-10-14 | 8.53 | 8.71 | 8.42 | 8.71 | +3.32% | 155,446 | 133,662,527 |
| 2024-10-11 | 8.99 | 8.99 | 8.32 | 8.43 | -5.49% | 166,575 | 143,231,567 |
| 2024-10-10 | 9 | 9.14 | 8.63 | 8.92 | +0.68% | 216,978 | 194,149,702 |
| 2024-10-09 | 9.5 | 9.6 | 8.77 | 8.86 | -11.49% | 364,351 | 335,194,495 |
| 2024-10-08 | 10.7 | 10.7 | 9.35 | 10.01 | +10.98% | 593,113 | 592,261,968 |
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：