股票概览
9.31
+5.2%
+0.46
9.02
开盘价
9.32
最高价
8.98
最低价
176,948
成交量
数据更新至: 2024-10-31
技术指标
8.98
MA5 (5日均线)
8.74
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 | 9.02 | 9.32 | 8.98 | 9.31 | +5.2% | 176,948 | 162,724,204 |
| 2024-10-30 | 8.82 | 8.92 | 8.74 | 8.85 | +0.11% | 70,174 | 61,863,962 |
| 2024-10-29 | 9.13 | 9.13 | 8.75 | 8.84 | -2.96% | 104,641 | 92,989,167 |
| 2024-10-28 | 8.92 | 9.13 | 8.88 | 9.11 | +3.41% | 132,400 | 119,621,964 |
| 2024-10-25 | 8.51 | 8.81 | 8.51 | 8.81 | +2.92% | 107,339 | 93,550,573 |
| 2024-10-24 | 8.56 | 8.64 | 8.49 | 8.56 | -0.58% | 74,169 | 63,390,068 |
| 2024-10-23 | 8.49 | 8.62 | 8.45 | 8.61 | +1.06% | 102,228 | 87,346,164 |
| 2024-10-22 | 8.38 | 8.52 | 8.33 | 8.52 | +1.91% | 75,991 | 63,946,838 |
| 2024-10-21 | 8.45 | 8.52 | 8.33 | 8.36 | -0.71% | 77,806 | 65,458,708 |
| 2024-10-18 | 8.28 | 8.56 | 8.23 | 8.42 | +1.69% | 74,670 | 62,556,775 |
| 2024-10-17 | 8.53 | 8.57 | 8.28 | 8.28 | -2.13% | 45,706 | 38,458,539 |
| 2024-10-16 | 8.43 | 8.56 | 8.36 | 8.46 | +0.24% | 39,433 | 33,401,692 |
| 2024-10-15 | 8.68 | 8.69 | 8.42 | 8.44 | -2.76% | 56,212 | 48,150,268 |
| 2024-10-14 | 8.64 | 8.74 | 8.45 | 8.68 | +1.76% | 51,542 | 44,395,240 |
| 2024-10-11 | 8.75 | 8.84 | 8.39 | 8.53 | -3.4% | 68,159 | 58,588,448 |
| 2024-10-10 | 8.84 | 9.06 | 8.66 | 8.83 | +0.11% | 82,352 | 73,112,160 |
| 2024-10-09 | 9.5 | 9.5 | 8.69 | 8.82 | -7.93% | 149,866 | 135,851,433 |
| 2024-10-08 | 10.09 | 10.1 | 9.24 | 9.58 | +4.36% | 169,270 | 163,453,630 |
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：