股票概览
9.67
+10.01%
+0.88
8.67
开盘价
9.67
最高价
8.52
最低价
2,568,899
成交量
数据更新至: 2024-10-31
技术指标
8.90
MA5 (5日均线)
8.74
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 | 8.67 | 9.67 | 8.52 | 9.67 | +10.01% | 2,568,899 | 2,390,745,942 |
| 2024-10-30 | 8.59 | 8.88 | 8.57 | 8.79 | +1.62% | 1,162,420 | 1,018,305,746 |
| 2024-10-29 | 8.81 | 8.94 | 8.64 | 8.65 | -1.37% | 1,097,975 | 960,529,746 |
| 2024-10-28 | 8.6 | 8.88 | 8.57 | 8.77 | +1.86% | 982,238 | 860,869,684 |
| 2024-10-25 | 8.45 | 8.68 | 8.45 | 8.61 | +1.65% | 816,289 | 699,668,744 |
| 2024-10-24 | 8.6 | 8.61 | 8.43 | 8.47 | -2.08% | 808,142 | 686,970,992 |
| 2024-10-23 | 8.63 | 8.84 | 8.53 | 8.65 | +0.35% | 1,076,611 | 935,749,999 |
| 2024-10-22 | 8.65 | 8.75 | 8.51 | 8.62 | -0.69% | 1,069,183 | 920,031,439 |
| 2024-10-21 | 8.53 | 8.81 | 8.53 | 8.68 | +1.76% | 1,609,149 | 1,397,946,961 |
| 2024-10-18 | 8.4 | 8.76 | 8.12 | 8.53 | +1.31% | 2,025,897 | 1,700,099,046 |
| 2024-10-17 | 8.4 | 8.75 | 8.31 | 8.42 | +3.57% | 2,079,825 | 1,768,796,394 |
| 2024-10-16 | 8.08 | 8.26 | 8.03 | 8.13 | -0.97% | 781,236 | 634,041,852 |
| 2024-10-15 | 8.3 | 8.55 | 8.2 | 8.21 | -3.07% | 970,188 | 811,446,397 |
| 2024-10-14 | 8.18 | 8.49 | 8.03 | 8.47 | +3.42% | 1,070,043 | 881,920,484 |
| 2024-10-11 | 8.46 | 8.47 | 8.1 | 8.19 | -4.43% | 945,511 | 781,021,102 |
| 2024-10-10 | 8.79 | 8.98 | 8.32 | 8.57 | -2.06% | 1,412,393 | 1,220,016,362 |
| 2024-10-09 | 9.38 | 9.38 | 8.72 | 8.75 | -8.85% | 2,205,313 | 2,000,262,991 |
| 2024-10-08 | 9.69 | 9.69 | 9.02 | 9.6 | +8.97% | 2,881,293 | 2,734,018,860 |
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：