股票概览
9.07
+2.83%
+0.25
8.89
开盘价
9.25
最高价
8.8
最低价
82,681
成交量
数据更新至: 2024-10-31
技术指标
9.03
MA5 (5日均线)
8.95
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 | 8.89 | 9.25 | 8.8 | 9.07 | +2.83% | 82,681 | 74,695,036 |
| 2024-10-30 | 9.03 | 9.06 | 8.7 | 8.82 | -2.33% | 61,964 | 54,854,574 |
| 2024-10-29 | 9.35 | 9.37 | 8.96 | 9.03 | -2.8% | 101,565 | 92,749,817 |
| 2024-10-28 | 8.98 | 9.37 | 8.9 | 9.29 | +4.03% | 134,031 | 122,843,898 |
| 2024-10-25 | 8.85 | 9 | 8.6 | 8.93 | +1.25% | 79,127 | 70,210,568 |
| 2024-10-24 | 8.89 | 9.17 | 8.82 | 8.82 | 0% | 109,167 | 98,110,298 |
| 2024-10-23 | 9.04 | 9.04 | 8.8 | 8.82 | -2.43% | 81,808 | 72,831,383 |
| 2024-10-22 | 8.78 | 9.06 | 8.75 | 9.04 | +2.15% | 114,380 | 102,098,210 |
| 2024-10-21 | 8.78 | 8.98 | 8.6 | 8.85 | +0.45% | 114,338 | 100,181,219 |
| 2024-10-18 | 8.58 | 8.91 | 8.45 | 8.81 | +1.03% | 107,302 | 93,000,438 |
| 2024-10-17 | 8.92 | 8.95 | 8.48 | 8.72 | -3.75% | 146,151 | 127,157,950 |
| 2024-10-16 | 8.29 | 9.22 | 8.21 | 9.06 | +7.99% | 198,825 | 176,678,984 |
| 2024-10-15 | 8.5 | 8.67 | 8.39 | 8.39 | -1.99% | 50,997 | 43,557,644 |
| 2024-10-14 | 8.36 | 8.58 | 8.13 | 8.56 | +3.38% | 56,995 | 47,869,161 |
| 2024-10-11 | 8.62 | 8.74 | 8.16 | 8.28 | -4.94% | 64,375 | 54,112,857 |
| 2024-10-10 | 8.91 | 9.1 | 8.58 | 8.71 | +0.11% | 76,680 | 67,736,796 |
| 2024-10-09 | 9.75 | 9.79 | 8.7 | 8.7 | -13% | 125,400 | 115,338,658 |
| 2024-10-08 | 10.55 | 10.55 | 9.31 | 10 | +11.23% | 180,962 | 178,791,068 |
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：