股票概览
9.26
+0.54%
+0.05
9.22
开盘价
9.34
最高价
8.98
最低价
1,181,331
成交量
数据更新至: 2024-10-31
技术指标
9.11
MA5 (5日均线)
9.00
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 | 9.22 | 9.34 | 8.98 | 9.26 | +0.54% | 1,181,331 | 1,081,894,084 |
| 2024-10-30 | 9.06 | 9.36 | 8.94 | 9.21 | +1.88% | 1,401,658 | 1,293,525,795 |
| 2024-10-29 | 9.08 | 9.28 | 8.94 | 9.04 | +0.11% | 927,679 | 843,147,705 |
| 2024-10-28 | 9.06 | 9.26 | 8.98 | 9.03 | +0.33% | 973,383 | 884,055,232 |
| 2024-10-25 | 9.03 | 9.11 | 8.89 | 9 | -0.44% | 849,784 | 765,465,394 |
| 2024-10-24 | 9.2 | 9.2 | 8.95 | 9.04 | -1.85% | 854,007 | 769,822,571 |
| 2024-10-23 | 8.8 | 9.42 | 8.76 | 9.21 | +4.3% | 1,799,298 | 1,648,276,122 |
| 2024-10-22 | 8.92 | 9.02 | 8.68 | 8.83 | -0.45% | 1,158,213 | 1,023,427,855 |
| 2024-10-21 | 8.62 | 8.99 | 8.57 | 8.87 | +4.11% | 1,311,636 | 1,158,645,371 |
| 2024-10-18 | 8.25 | 8.65 | 8.17 | 8.52 | +3.27% | 964,391 | 817,789,015 |
| 2024-10-17 | 8.28 | 8.44 | 8.24 | 8.25 | +0.36% | 528,609 | 440,709,772 |
| 2024-10-16 | 8.2 | 8.37 | 8.18 | 8.22 | -1.2% | 529,614 | 437,266,867 |
| 2024-10-15 | 8.36 | 8.59 | 8.29 | 8.32 | -1.42% | 730,715 | 616,560,920 |
| 2024-10-14 | 8.15 | 8.46 | 8.13 | 8.44 | +4.46% | 816,646 | 678,573,824 |
| 2024-10-11 | 8.48 | 8.49 | 8 | 8.08 | -5.05% | 785,777 | 643,476,736 |
| 2024-10-10 | 8.53 | 8.75 | 8.32 | 8.51 | +1.31% | 983,959 | 842,721,619 |
| 2024-10-09 | 8.6 | 8.85 | 8.3 | 8.4 | -6.25% | 1,266,596 | 1,086,890,207 |
| 2024-10-08 | 9.24 | 9.24 | 8.34 | 8.96 | +6.67% | 2,056,862 | 1,820,451,720 |
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：