股票概览
9.02
-2.49%
-0.23
9.19
开盘价
9.27
最高价
8.93
最低价
253,355
成交量
数据更新至: 2024-10-31
技术指标
9.18
MA5 (5日均线)
8.95
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 | 9.19 | 9.27 | 8.93 | 9.02 | -2.49% | 253,355 | 229,349,192 |
| 2024-10-30 | 9.1 | 9.26 | 9.05 | 9.25 | +1.43% | 179,967 | 165,116,974 |
| 2024-10-29 | 9.43 | 9.44 | 9.03 | 9.12 | -3.29% | 234,542 | 215,694,642 |
| 2024-10-28 | 9.1 | 9.44 | 9.06 | 9.43 | +3.74% | 269,387 | 250,047,487 |
| 2024-10-25 | 8.88 | 9.23 | 8.88 | 9.09 | +4.6% | 380,688 | 345,917,834 |
| 2024-10-24 | 8.83 | 8.88 | 8.61 | 8.69 | -1.47% | 167,920 | 145,986,384 |
| 2024-10-23 | 8.64 | 8.83 | 8.63 | 8.82 | +1.97% | 204,153 | 178,593,897 |
| 2024-10-22 | 8.69 | 8.7 | 8.48 | 8.65 | 0% | 185,948 | 159,287,536 |
| 2024-10-21 | 8.76 | 8.85 | 8.63 | 8.65 | -1.03% | 214,604 | 187,436,887 |
| 2024-10-18 | 8.61 | 8.84 | 8.51 | 8.74 | +1.86% | 182,254 | 158,451,205 |
| 2024-10-17 | 8.65 | 8.84 | 8.55 | 8.58 | -0.46% | 140,363 | 122,052,190 |
| 2024-10-16 | 8.65 | 8.8 | 8.54 | 8.62 | -1.49% | 135,879 | 117,845,970 |
| 2024-10-15 | 8.84 | 8.91 | 8.72 | 8.75 | -1.46% | 172,846 | 151,923,634 |
| 2024-10-14 | 8.7 | 8.95 | 8.6 | 8.88 | +3.38% | 195,995 | 172,186,328 |
| 2024-10-11 | 8.99 | 9.01 | 8.48 | 8.59 | -4.45% | 250,574 | 218,714,234 |
| 2024-10-10 | 8.7 | 9.33 | 8.7 | 8.99 | +4.53% | 331,580 | 298,779,619 |
| 2024-10-09 | 9.25 | 9.3 | 8.58 | 8.6 | -9.66% | 324,229 | 289,763,465 |
| 2024-10-08 | 10.11 | 10.11 | 9.22 | 9.52 | +3.59% | 508,941 | 488,660,942 |
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：