股票概览
8.81
-2.11%
-0.19
8.99
开盘价
9.08
最高价
8.77
最低价
1,424,680
成交量
数据更新至: 2024-10-31
技术指标
8.92
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 | 8.99 | 9.08 | 8.77 | 8.81 | -2.11% | 1,424,680 | 1,261,057,191 |
| 2024-10-30 | 9.03 | 9.09 | 8.89 | 9 | -0.22% | 1,045,676 | 938,216,236 |
| 2024-10-29 | 8.84 | 9.12 | 8.83 | 9.02 | +2.04% | 1,225,771 | 1,105,355,071 |
| 2024-10-28 | 8.92 | 8.92 | 8.8 | 8.84 | -1.12% | 1,059,737 | 938,536,009 |
| 2024-10-25 | 9.06 | 9.11 | 8.89 | 8.94 | -1.76% | 1,094,669 | 981,377,164 |
| 2024-10-24 | 8.95 | 9.12 | 8.91 | 9.1 | +1.79% | 1,340,711 | 1,214,599,344 |
| 2024-10-23 | 8.93 | 9 | 8.89 | 8.94 | +0.11% | 947,570 | 847,352,866 |
| 2024-10-22 | 8.91 | 9.01 | 8.85 | 8.93 | -0.11% | 983,715 | 877,506,172 |
| 2024-10-21 | 8.98 | 9.05 | 8.81 | 8.94 | -0.56% | 1,698,591 | 1,510,573,874 |
| 2024-10-18 | 9.08 | 9.12 | 8.81 | 8.99 | -0.44% | 1,941,382 | 1,741,765,708 |
| 2024-10-17 | 9.07 | 9.27 | 8.95 | 9.03 | 0% | 1,848,796 | 1,684,032,850 |
| 2024-10-16 | 8.75 | 9.08 | 8.7 | 9.03 | +2.73% | 2,056,048 | 1,847,459,353 |
| 2024-10-15 | 8.81 | 9 | 8.75 | 8.79 | -0.45% | 2,182,201 | 1,938,410,974 |
| 2024-10-14 | 8.49 | 8.92 | 8.48 | 8.83 | +5.62% | 3,371,433 | 2,961,578,104 |
| 2024-10-11 | 8.4 | 8.68 | 8.3 | 8.36 | -1.07% | 1,870,652 | 1,583,617,013 |
| 2024-10-10 | 8.06 | 8.65 | 8.05 | 8.45 | +6.56% | 3,457,299 | 2,898,646,084 |
| 2024-10-09 | 8.41 | 8.5 | 7.88 | 7.93 | -7.36% | 3,245,194 | 2,648,270,868 |
| 2024-10-08 | 9.1 | 9.1 | 8.39 | 8.56 | +1.9% | 4,577,686 | 3,970,571,596 |
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：