股票概览
8.89
-0.56%
-0.05
8.92
开盘价
9.06
最高价
8.84
最低价
96,007
成交量
数据更新至: 2024-10-31
技术指标
9.11
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 | 8.92 | 9.06 | 8.84 | 8.89 | -0.56% | 96,007 | 85,704,615 |
| 2024-10-30 | 8.99 | 8.99 | 8.77 | 8.94 | -0.78% | 115,706 | 102,595,636 |
| 2024-10-29 | 9.25 | 9.3 | 8.96 | 9.01 | -2.8% | 183,442 | 165,919,516 |
| 2024-10-28 | 9.04 | 9.27 | 8.98 | 9.27 | -1.9% | 203,808 | 185,734,884 |
| 2024-10-25 | 9.43 | 9.57 | 9.23 | 9.45 | -1.66% | 189,955 | 178,090,930 |
| 2024-10-24 | 9.38 | 9.98 | 9.38 | 9.61 | +3% | 266,836 | 258,370,979 |
| 2024-10-23 | 9.15 | 9.46 | 9.02 | 9.33 | +1.52% | 188,955 | 173,838,353 |
| 2024-10-22 | 8.83 | 9.42 | 8.74 | 9.19 | +5.88% | 264,310 | 241,772,597 |
| 2024-10-21 | 8.6 | 8.72 | 8.48 | 8.68 | +0.7% | 125,610 | 108,400,215 |
| 2024-10-18 | 8.34 | 8.74 | 8.25 | 8.62 | +3.36% | 159,639 | 135,819,452 |
| 2024-10-17 | 8.53 | 8.68 | 8.34 | 8.34 | -2.23% | 81,960 | 69,775,829 |
| 2024-10-16 | 8.6 | 8.75 | 8.44 | 8.53 | -1.73% | 85,276 | 73,361,061 |
| 2024-10-15 | 8.88 | 8.99 | 8.66 | 8.68 | -3.13% | 80,372 | 70,893,930 |
| 2024-10-14 | 8.91 | 9.02 | 8.67 | 8.96 | +0.56% | 95,222 | 84,422,057 |
| 2024-10-11 | 9.03 | 9.24 | 8.79 | 8.91 | -2.09% | 97,382 | 87,639,069 |
| 2024-10-10 | 9.16 | 9.45 | 9.02 | 9.1 | +1.56% | 119,391 | 110,263,381 |
| 2024-10-09 | 9.8 | 9.8 | 8.85 | 8.96 | -12.16% | 192,594 | 180,391,427 |
| 2024-10-08 | 10.98 | 11.18 | 9.66 | 10.2 | +7.94% | 313,249 | 322,027,810 |
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：