股票概览
9.65
+3.54%
+0.33
9.21
开盘价
10.14
最高价
9.16
最低价
145,987
成交量
数据更新至: 2024-10-31
技术指标
9.32
MA5 (5日均线)
8.79
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 | 9.21 | 10.14 | 9.16 | 9.65 | +3.54% | 145,987 | 141,436,329 |
| 2024-10-30 | 9.34 | 9.54 | 9.1 | 9.32 | -0.21% | 114,684 | 106,020,643 |
| 2024-10-29 | 9.8 | 10.15 | 9.34 | 9.34 | -2.4% | 292,844 | 285,137,407 |
| 2024-10-28 | 8.8 | 9.57 | 8.8 | 9.57 | +10% | 154,775 | 144,557,166 |
| 2024-10-25 | 8.51 | 8.78 | 8.45 | 8.7 | +3.08% | 68,591 | 59,208,876 |
| 2024-10-24 | 8.3 | 8.45 | 8.28 | 8.44 | +1.69% | 58,021 | 48,582,852 |
| 2024-10-23 | 8.23 | 8.44 | 8.17 | 8.3 | +0.97% | 80,373 | 67,044,028 |
| 2024-10-22 | 8.12 | 8.24 | 8.12 | 8.22 | +0.61% | 67,483 | 55,246,400 |
| 2024-10-21 | 8.22 | 8.39 | 8.09 | 8.17 | -0.73% | 78,655 | 64,227,089 |
| 2024-10-18 | 8.05 | 8.35 | 7.95 | 8.23 | +2.88% | 106,101 | 86,505,673 |
| 2024-10-17 | 8.08 | 8.16 | 7.9 | 8 | -0.62% | 65,109 | 52,306,451 |
| 2024-10-16 | 7.7 | 8.3 | 7.68 | 8.05 | +3.34% | 99,026 | 79,278,283 |
| 2024-10-15 | 7.9 | 7.96 | 7.74 | 7.79 | -1.39% | 47,021 | 37,052,420 |
| 2024-10-14 | 7.84 | 7.9 | 7.68 | 7.9 | +1.54% | 65,258 | 51,088,878 |
| 2024-10-11 | 8.09 | 8.09 | 7.71 | 7.78 | -3.11% | 55,994 | 44,215,786 |
| 2024-10-10 | 8.03 | 8.19 | 7.85 | 8.03 | +1.52% | 63,361 | 51,043,491 |
| 2024-10-09 | 8.6 | 8.64 | 7.85 | 7.91 | -9.08% | 110,089 | 90,115,685 |
| 2024-10-08 | 9.07 | 9.1 | 8.13 | 8.7 | +4.95% | 180,497 | 156,514,665 |
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：