股票概览
9.27
-4.73%
-0.46
8.76
开盘价
10.37
最高价
8.76
最低价
1,849,944
成交量
数据更新至: 2024-10-31
技术指标
9.90
MA5 (5日均线)
9.28
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 | 8.76 | 10.37 | 8.76 | 9.27 | -4.73% | 1,849,944 | 1,702,151,531 |
| 2024-10-30 | 9.73 | 9.73 | 9.73 | 9.73 | -9.99% | 226,877 | 220,751,321 |
| 2024-10-29 | 11.33 | 11.35 | 10.56 | 10.81 | +4.75% | 1,798,123 | 1,985,181,504 |
| 2024-10-28 | 9.77 | 10.32 | 9.67 | 10.32 | +10.02% | 718,419 | 729,021,880 |
| 2024-10-25 | 8.98 | 9.38 | 8.85 | 9.38 | +9.96% | 894,112 | 830,259,044 |
| 2024-10-24 | 8.54 | 8.73 | 8.22 | 8.53 | -1.39% | 720,309 | 609,282,144 |
| 2024-10-23 | 8.55 | 9.4 | 8.54 | 8.65 | -1.03% | 977,405 | 873,057,665 |
| 2024-10-22 | 8.66 | 9.76 | 8.57 | 8.74 | -2.46% | 1,107,741 | 1,007,544,683 |
| 2024-10-21 | 8.49 | 9.2 | 8.3 | 8.96 | +6.79% | 1,205,727 | 1,058,315,743 |
| 2024-10-18 | 7.4 | 8.39 | 7.4 | 8.39 | +9.96% | 906,652 | 729,083,766 |
| 2024-10-17 | 7.99 | 8.38 | 7.3 | 7.63 | -2.43% | 1,076,992 | 823,122,495 |
| 2024-10-16 | 6.85 | 7.82 | 6.85 | 7.82 | +9.99% | 1,080,770 | 802,188,036 |
| 2024-10-15 | 6.9 | 7.32 | 6.81 | 7.11 | +6.92% | 1,099,233 | 792,683,465 |
| 2024-10-14 | 6.43 | 6.65 | 6.2 | 6.65 | +3.42% | 401,229 | 258,248,487 |
| 2024-10-11 | 6.35 | 6.68 | 6.23 | 6.43 | +3.38% | 414,963 | 267,937,881 |
| 2024-10-10 | 6.23 | 6.47 | 6.13 | 6.22 | -0.16% | 308,789 | 194,070,653 |
| 2024-10-09 | 6.68 | 6.7 | 6.23 | 6.23 | -9.97% | 460,437 | 295,902,184 |
| 2024-10-08 | 7.37 | 7.37 | 6.52 | 6.92 | +3.13% | 873,941 | 608,470,309 |
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：