股票概览
9.06
+5.35%
+0.46
8.61
开盘价
9.46
最高价
8.47
最低价
357,219
成交量
数据更新至: 2024-10-31
技术指标
8.63
MA5 (5日均线)
8.45
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 | 8.61 | 9.46 | 8.47 | 9.06 | +5.35% | 357,219 | 322,613,264 |
| 2024-10-30 | 8.54 | 8.73 | 8.44 | 8.6 | -0.12% | 125,175 | 107,209,842 |
| 2024-10-29 | 8.63 | 8.94 | 8.59 | 8.61 | -0.23% | 198,896 | 174,377,785 |
| 2024-10-28 | 8.28 | 8.64 | 8.25 | 8.63 | +4.35% | 177,602 | 149,872,206 |
| 2024-10-25 | 8.19 | 8.34 | 8.11 | 8.27 | +0.49% | 118,352 | 97,578,104 |
| 2024-10-24 | 8.27 | 8.34 | 8.15 | 8.23 | -0.96% | 77,067 | 63,404,960 |
| 2024-10-23 | 8.26 | 8.52 | 8.16 | 8.31 | +0.61% | 133,325 | 111,419,282 |
| 2024-10-22 | 8.34 | 8.38 | 8.16 | 8.26 | -1.08% | 113,748 | 93,979,827 |
| 2024-10-21 | 8.16 | 8.42 | 8.15 | 8.35 | +2.33% | 120,519 | 99,986,282 |
| 2024-10-18 | 7.99 | 8.31 | 7.94 | 8.16 | +2.13% | 109,899 | 89,273,244 |
| 2024-10-17 | 8.07 | 8.18 | 7.96 | 7.99 | 0% | 96,783 | 78,283,182 |
| 2024-10-16 | 7.92 | 8.12 | 7.87 | 7.99 | -0.25% | 82,425 | 65,814,176 |
| 2024-10-15 | 8.15 | 8.29 | 8 | 8.01 | -2.32% | 91,449 | 74,605,249 |
| 2024-10-14 | 7.92 | 8.2 | 7.8 | 8.2 | +3.54% | 101,069 | 81,323,515 |
| 2024-10-11 | 8.39 | 8.39 | 7.79 | 7.92 | -4.58% | 124,294 | 99,919,029 |
| 2024-10-10 | 8.48 | 8.65 | 8.13 | 8.3 | -1.89% | 166,473 | 139,406,474 |
| 2024-10-09 | 9.05 | 9.05 | 8.46 | 8.46 | -10% | 250,160 | 218,868,767 |
| 2024-10-08 | 9.65 | 9.65 | 8.7 | 9.4 | +7.18% | 408,891 | 378,149,296 |
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：