股票概览
9.32
+6.03%
+0.53
8.66
开盘价
9.67
最高价
8.66
最低价
620,791
成交量
数据更新至: 2024-10-31
技术指标
9.14
MA5 (5日均线)
9.30
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 | 8.66 | 9.67 | 8.66 | 9.32 | +6.03% | 620,791 | 577,074,300 |
| 2024-10-30 | 9.2 | 9.23 | 8.7 | 8.79 | -6.09% | 470,833 | 418,349,870 |
| 2024-10-29 | 9.17 | 9.68 | 9.17 | 9.36 | +2.18% | 577,702 | 546,892,820 |
| 2024-10-28 | 8.95 | 9.24 | 8.92 | 9.16 | +1.22% | 318,268 | 289,668,910 |
| 2024-10-25 | 8.97 | 9.24 | 8.96 | 9.05 | +0.11% | 325,218 | 295,251,983 |
| 2024-10-24 | 9.1 | 9.26 | 8.91 | 9.04 | -1.53% | 354,546 | 320,065,008 |
| 2024-10-23 | 9.58 | 9.84 | 9.08 | 9.18 | -4.87% | 539,557 | 510,283,822 |
| 2024-10-22 | 9.76 | 9.9 | 9.42 | 9.65 | -0.62% | 601,985 | 583,952,466 |
| 2024-10-21 | 9.41 | 9.88 | 9.41 | 9.71 | -0.72% | 757,457 | 730,295,730 |
| 2024-10-18 | 8.76 | 10.57 | 8.76 | 9.78 | +9.27% | 896,559 | 851,423,127 |
| 2024-10-17 | 9.21 | 9.54 | 8.94 | 8.95 | -4.07% | 632,609 | 581,135,981 |
| 2024-10-16 | 8.6 | 9.55 | 8.49 | 9.33 | +3.78% | 712,124 | 654,356,998 |
| 2024-10-15 | 8.88 | 9.46 | 8.71 | 8.99 | -1.1% | 691,044 | 627,022,900 |
| 2024-10-14 | 8.7 | 9.1 | 8.43 | 9.09 | +6.57% | 602,074 | 529,622,447 |
| 2024-10-11 | 8.81 | 9.13 | 8.3 | 8.53 | -3.83% | 591,686 | 516,890,698 |
| 2024-10-10 | 9.97 | 10.21 | 8.3 | 8.87 | -10.22% | 835,038 | 755,656,234 |
| 2024-10-09 | 10.5 | 12.47 | 9.88 | 9.88 | -14.38% | 1,238,856 | 1,379,661,636 |
| 2024-10-08 | 11.54 | 11.54 | 10.19 | 11.54 | +19.96% | 622,920 | 702,676,694 |
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：