股票概览
9.02
+0.11%
+0.01
9.01
开盘价
9.08
最高价
8.89
最低价
208,960
成交量
数据更新至: 2024-10-31
技术指标
9.07
MA5 (5日均线)
9.01
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 | 9.01 | 9.08 | 8.89 | 9.02 | +0.11% | 208,960 | 187,885,674 |
| 2024-10-30 | 8.98 | 9.14 | 8.89 | 9.01 | +0.78% | 210,922 | 190,090,472 |
| 2024-10-29 | 9.1 | 9.17 | 8.9 | 8.94 | -2.19% | 256,905 | 231,569,963 |
| 2024-10-28 | 8.99 | 9.16 | 8.71 | 9.14 | -0.98% | 394,156 | 352,929,673 |
| 2024-10-25 | 9.02 | 9.25 | 9.01 | 9.23 | +2.33% | 199,563 | 182,880,213 |
| 2024-10-24 | 9.14 | 9.18 | 8.93 | 9.02 | -1.31% | 182,439 | 164,878,655 |
| 2024-10-23 | 9.01 | 9.28 | 8.9 | 9.14 | +1.9% | 247,032 | 224,973,084 |
| 2024-10-22 | 8.81 | 9.01 | 8.75 | 8.97 | +2.05% | 209,507 | 185,996,294 |
| 2024-10-21 | 8.87 | 8.91 | 8.71 | 8.79 | 0% | 229,159 | 201,596,926 |
| 2024-10-18 | 8.54 | 8.96 | 8.48 | 8.79 | +3.66% | 243,936 | 213,094,531 |
| 2024-10-17 | 8.62 | 8.78 | 8.46 | 8.48 | -1.51% | 161,274 | 138,977,563 |
| 2024-10-16 | 8.5 | 8.68 | 8.48 | 8.61 | +0.12% | 139,667 | 119,760,423 |
| 2024-10-15 | 9.06 | 9.06 | 8.6 | 8.6 | -4.34% | 241,443 | 212,095,892 |
| 2024-10-14 | 8.71 | 8.99 | 8.63 | 8.99 | +3.21% | 184,075 | 162,324,453 |
| 2024-10-11 | 9.2 | 9.2 | 8.56 | 8.71 | -5.94% | 260,615 | 230,299,669 |
| 2024-10-10 | 9.39 | 9.53 | 9.08 | 9.26 | -0.32% | 255,665 | 238,202,626 |
| 2024-10-09 | 9.79 | 9.8 | 9.27 | 9.29 | -7.38% | 350,050 | 333,891,033 |
| 2024-10-08 | 10.4 | 10.43 | 9.49 | 10.03 | +5.58% | 491,140 | 490,297,881 |
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：