股票概览
9.31
+5.32%
+0.47
8.79
开盘价
9.68
最高价
8.62
最低价
2,794,384
成交量
数据更新至: 2024-10-31
技术指标
8.97
MA5 (5日均线)
9.29
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 | 8.79 | 9.68 | 8.62 | 9.31 | +5.32% | 2,794,384 | 2,555,360,544 |
| 2024-10-30 | 8.63 | 8.95 | 8.33 | 8.84 | +0.45% | 1,836,520 | 1,581,129,122 |
| 2024-10-29 | 9.2 | 9.33 | 8.8 | 8.8 | -4.24% | 2,025,461 | 1,828,263,238 |
| 2024-10-28 | 8.6 | 9.35 | 8.41 | 9.19 | +5.75% | 2,317,124 | 2,074,593,309 |
| 2024-10-25 | 8.72 | 8.95 | 8.57 | 8.69 | +0.12% | 1,759,938 | 1,539,365,410 |
| 2024-10-24 | 9.11 | 9.11 | 8.5 | 8.68 | -5.45% | 2,043,124 | 1,778,665,647 |
| 2024-10-23 | 9.43 | 10.14 | 9 | 9.18 | -4.87% | 2,519,093 | 2,387,684,314 |
| 2024-10-22 | 10.99 | 10.99 | 9.51 | 9.65 | -12.19% | 3,649,798 | 3,675,760,161 |
| 2024-10-21 | 9.97 | 11.47 | 9.59 | 10.99 | +14.6% | 4,460,529 | 4,728,627,751 |
| 2024-10-18 | 8.87 | 10.1 | 8.73 | 9.59 | +5.97% | 4,154,961 | 3,957,065,977 |
| 2024-10-17 | 8.91 | 9.63 | 8.55 | 9.05 | +1.57% | 3,459,596 | 3,146,538,153 |
| 2024-10-16 | 9.05 | 9.45 | 8.48 | 8.91 | -10.63% | 4,351,256 | 3,907,493,842 |
| 2024-10-15 | 8.49 | 10.66 | 8.45 | 9.97 | +12.27% | 6,007,643 | 6,031,672,445 |
| 2024-10-14 | 9.58 | 9.6 | 7.9 | 8.88 | -3.37% | 4,472,140 | 3,880,007,737 |
| 2024-10-11 | 8.81 | 10 | 8.4 | 9.19 | +3.03% | 4,923,641 | 4,511,597,517 |
| 2024-10-10 | 9.3 | 9.79 | 7.19 | 8.92 | -0.78% | 5,281,519 | 4,624,944,233 |
| 2024-10-09 | 7.9 | 9.3 | 7.72 | 8.99 | +16% | 4,681,974 | 4,220,270,102 |
| 2024-10-08 | 7.75 | 7.75 | 7.31 | 7.75 | +19.97% | 1,196,248 | 923,770,212 |
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：