股票概览
8.93
-0.45%
-0.04
8.87
开盘价
9.04
最高价
8.86
最低价
725,701
成交量
数据更新至: 2024-10-31
技术指标
9.12
MA5 (5日均线)
9.26
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 | 8.87 | 9.04 | 8.86 | 8.93 | -0.45% | 725,701 | 648,959,901 |
| 2024-10-30 | 9.07 | 9.14 | 8.96 | 8.97 | -1.21% | 527,787 | 477,031,914 |
| 2024-10-29 | 9.2 | 9.28 | 9.07 | 9.08 | -1.73% | 732,431 | 670,190,958 |
| 2024-10-28 | 9.3 | 9.33 | 9.02 | 9.24 | -1.39% | 869,627 | 798,823,965 |
| 2024-10-25 | 9.34 | 9.4 | 9.29 | 9.37 | 0% | 563,781 | 527,418,289 |
| 2024-10-24 | 9.5 | 9.54 | 9.32 | 9.37 | -2.29% | 688,378 | 646,179,492 |
| 2024-10-23 | 9.37 | 9.73 | 9.36 | 9.59 | +2.13% | 1,310,324 | 1,258,032,873 |
| 2024-10-22 | 9.41 | 9.46 | 9.32 | 9.39 | -0.95% | 677,657 | 635,105,102 |
| 2024-10-21 | 9.26 | 9.54 | 9.13 | 9.48 | +2.93% | 1,312,745 | 1,229,355,857 |
| 2024-10-18 | 8.95 | 9.34 | 8.76 | 9.21 | +2.45% | 1,301,796 | 1,174,963,572 |
| 2024-10-17 | 9.3 | 9.36 | 8.95 | 8.99 | -3.33% | 1,267,673 | 1,157,902,768 |
| 2024-10-16 | 9.11 | 9.42 | 9.06 | 9.3 | +0.76% | 1,057,037 | 982,357,084 |
| 2024-10-15 | 9.41 | 9.77 | 9.22 | 9.23 | -3.95% | 1,707,681 | 1,619,245,593 |
| 2024-10-14 | 9.37 | 10.09 | 9.37 | 9.61 | +3% | 2,519,242 | 2,438,454,724 |
| 2024-10-11 | 9.57 | 9.85 | 9.28 | 9.33 | -2.61% | 3,432,313 | 3,285,449,365 |
| 2024-10-10 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 2,863,341 | 2,684,457,441 |
| 2024-10-09 | 9.35 | 9.35 | 8.71 | 8.71 | -8.41% | 1,850,457 | 1,665,400,753 |
| 2024-10-08 | 9.8 | 9.8 | 9.06 | 9.51 | +6.73% | 2,791,572 | 2,667,694,626 |
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：