股票概览
9.1
-0.11%
-0.01
9.03
开盘价
9.14
最高价
8.97
最低价
152,813
成交量
数据更新至: 2024-10-31
技术指标
9.04
MA5 (5日均线)
8.86
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 | 9.03 | 9.14 | 8.97 | 9.1 | -0.11% | 152,813 | 138,553,874 |
| 2024-10-30 | 8.83 | 9.53 | 8.78 | 9.11 | +2.02% | 175,795 | 160,469,808 |
| 2024-10-29 | 9.19 | 9.37 | 8.91 | 8.93 | -1.87% | 202,775 | 184,928,947 |
| 2024-10-28 | 8.97 | 9.1 | 8.86 | 9.1 | +1.79% | 135,903 | 121,942,500 |
| 2024-10-25 | 8.77 | 8.95 | 8.72 | 8.94 | +1.48% | 167,571 | 148,096,582 |
| 2024-10-24 | 8.67 | 8.88 | 8.64 | 8.81 | +1.97% | 131,474 | 115,268,888 |
| 2024-10-23 | 8.6 | 8.75 | 8.53 | 8.64 | +0.23% | 120,380 | 104,237,189 |
| 2024-10-22 | 8.52 | 8.65 | 8.46 | 8.62 | -1.26% | 148,522 | 126,953,103 |
| 2024-10-21 | 8.69 | 8.82 | 8.55 | 8.73 | +1.75% | 120,484 | 104,420,511 |
| 2024-10-18 | 8.24 | 8.74 | 8.24 | 8.58 | +3.5% | 107,974 | 91,471,441 |
| 2024-10-17 | 8.47 | 8.55 | 8.27 | 8.29 | -0.96% | 73,591 | 62,025,516 |
| 2024-10-16 | 8.31 | 8.43 | 8.25 | 8.37 | -0.71% | 69,178 | 57,606,777 |
| 2024-10-15 | 8.57 | 8.67 | 8.4 | 8.43 | -2.2% | 73,409 | 62,616,575 |
| 2024-10-14 | 8.53 | 8.62 | 8.25 | 8.62 | +1.77% | 82,409 | 69,889,165 |
| 2024-10-11 | 8.99 | 9 | 8.32 | 8.47 | -5.26% | 101,793 | 87,408,208 |
| 2024-10-10 | 9.13 | 9.25 | 8.86 | 8.94 | -0.45% | 113,919 | 103,287,200 |
| 2024-10-09 | 9.67 | 9.69 | 8.85 | 8.98 | -10.38% | 212,723 | 197,772,138 |
| 2024-10-08 | 10.7 | 10.79 | 9.23 | 10.02 | +9.87% | 345,431 | 346,913,756 |
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：