股票概览
9.02
+1.23%
+0.11
8.89
开盘价
9.12
最高价
8.89
最低价
60,870
成交量
数据更新至: 2024-10-31
技术指标
9.09
MA5 (5日均线)
9.05
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 | 9.12 | 8.89 | 9.02 | +1.23% | 60,870 | 55,160,195 |
| 2024-10-30 | 8.85 | 9.11 | 8.82 | 8.91 | -0.45% | 58,807 | 52,709,203 |
| 2024-10-29 | 9.29 | 9.35 | 8.91 | 8.95 | -3.24% | 82,953 | 75,450,574 |
| 2024-10-28 | 9.19 | 9.29 | 9.01 | 9.25 | -0.54% | 91,844 | 84,345,928 |
| 2024-10-25 | 9.31 | 9.38 | 9.11 | 9.3 | -1.59% | 133,946 | 123,165,684 |
| 2024-10-24 | 9.02 | 9.71 | 8.93 | 9.45 | +4.19% | 159,883 | 149,130,320 |
| 2024-10-23 | 9.07 | 9.34 | 9 | 9.07 | +0.55% | 96,340 | 88,167,414 |
| 2024-10-22 | 8.9 | 9.11 | 8.82 | 9.02 | +1.35% | 68,811 | 61,833,635 |
| 2024-10-21 | 8.65 | 8.93 | 8.62 | 8.9 | +2.65% | 95,990 | 84,332,936 |
| 2024-10-18 | 8.55 | 8.81 | 8.44 | 8.67 | +1.29% | 90,002 | 77,510,887 |
| 2024-10-17 | 8.88 | 9 | 8.54 | 8.56 | -3.93% | 86,913 | 76,051,561 |
| 2024-10-16 | 8.62 | 9.14 | 8.62 | 8.91 | +0.91% | 88,790 | 79,298,981 |
| 2024-10-15 | 8.88 | 9.04 | 8.75 | 8.83 | -3.71% | 93,818 | 83,414,812 |
| 2024-10-14 | 8.68 | 9.5 | 8.5 | 9.17 | +2.57% | 134,434 | 119,543,464 |
| 2024-10-11 | 8.75 | 9.61 | 8.52 | 8.94 | +1.25% | 147,755 | 133,981,653 |
| 2024-10-10 | 8.47 | 9.26 | 8.33 | 8.83 | +6.39% | 131,286 | 115,156,252 |
| 2024-10-09 | 9.31 | 9.31 | 8.3 | 8.3 | -15.22% | 128,465 | 113,500,122 |
| 2024-10-08 | 10.2 | 10.25 | 9.01 | 9.79 | +12.27% | 184,641 | 176,999,053 |
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：