股票概览
9.35
-1.79%
-0.17
9.54
开盘价
10.2
最高价
9.13
最低价
896,566
成交量
数据更新至: 2024-10-31
技术指标
8.94
MA5 (5日均线)
8.91
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 | 9.54 | 10.2 | 9.13 | 9.35 | -1.79% | 896,566 | 858,331,937 |
| 2024-10-30 | 8.56 | 9.53 | 8.49 | 9.52 | +8.55% | 785,693 | 712,901,440 |
| 2024-10-29 | 8.66 | 9.03 | 8.65 | 8.77 | +0.8% | 464,827 | 411,089,956 |
| 2024-10-28 | 8.36 | 8.74 | 8.32 | 8.7 | +4.19% | 350,270 | 301,390,926 |
| 2024-10-25 | 8.22 | 8.48 | 8.21 | 8.35 | -0.6% | 342,253 | 285,036,445 |
| 2024-10-24 | 8.55 | 8.61 | 8.3 | 8.4 | -2.33% | 341,552 | 286,588,993 |
| 2024-10-23 | 8.71 | 9 | 8.54 | 8.6 | -2.49% | 410,876 | 361,211,471 |
| 2024-10-22 | 9.3 | 9.3 | 8.65 | 8.82 | -5.87% | 561,444 | 502,155,487 |
| 2024-10-21 | 9.1 | 9.45 | 9.01 | 9.37 | +1.63% | 778,786 | 720,625,171 |
| 2024-10-18 | 8.7 | 9.49 | 8.7 | 9.22 | +3.02% | 923,486 | 834,856,901 |
| 2024-10-17 | 8.82 | 9.85 | 8.65 | 8.95 | +8.62% | 999,101 | 913,568,232 |
| 2024-10-16 | 8.03 | 8.48 | 8.03 | 8.24 | -2.49% | 398,538 | 330,301,614 |
| 2024-10-15 | 8.43 | 8.97 | 8.19 | 8.45 | -0.59% | 596,142 | 517,289,979 |
| 2024-10-14 | 7.96 | 8.61 | 7.76 | 8.5 | +7.59% | 512,934 | 418,949,345 |
| 2024-10-11 | 8.25 | 8.55 | 7.69 | 7.9 | -6.18% | 510,591 | 412,242,849 |
| 2024-10-10 | 9.18 | 9.36 | 8.22 | 8.42 | -7.68% | 684,203 | 593,964,919 |
| 2024-10-09 | 9.13 | 10.39 | 8.75 | 9.12 | -4.9% | 1,096,232 | 1,040,903,181 |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.59 | +20.03% | 1,060,349 | 986,410,097 |
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：