股票概览
9.04
+2.26%
+0.2
8.83
开盘价
9.1
最高价
8.76
最低价
74,270
成交量
数据更新至: 2024-10-31
技术指标
8.94
MA5 (5日均线)
8.84
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 | 8.83 | 9.1 | 8.76 | 9.04 | +2.26% | 74,270 | 66,741,533 |
| 2024-10-30 | 8.73 | 8.87 | 8.57 | 8.84 | +0.45% | 69,121 | 60,458,946 |
| 2024-10-29 | 9.13 | 9.17 | 8.78 | 8.8 | -3.51% | 65,539 | 58,542,847 |
| 2024-10-28 | 8.92 | 9.15 | 8.89 | 9.12 | +2.36% | 76,449 | 69,280,390 |
| 2024-10-25 | 8.78 | 8.95 | 8.75 | 8.91 | +1.83% | 53,292 | 47,373,394 |
| 2024-10-24 | 8.8 | 8.85 | 8.68 | 8.75 | -0.91% | 44,769 | 39,131,554 |
| 2024-10-23 | 8.74 | 9.1 | 8.74 | 8.83 | +0.23% | 84,164 | 74,735,700 |
| 2024-10-22 | 8.82 | 8.94 | 8.64 | 8.81 | +0.11% | 79,100 | 69,532,971 |
| 2024-10-21 | 8.51 | 8.82 | 8.5 | 8.8 | +3.41% | 100,912 | 87,729,791 |
| 2024-10-18 | 8.34 | 8.62 | 8.25 | 8.51 | +1.43% | 66,384 | 56,065,604 |
| 2024-10-17 | 8.59 | 8.69 | 8.37 | 8.39 | -1.99% | 62,114 | 52,947,838 |
| 2024-10-16 | 8.38 | 8.78 | 8.34 | 8.56 | +1.54% | 62,223 | 53,211,430 |
| 2024-10-15 | 8.52 | 8.63 | 8.4 | 8.43 | -1.17% | 57,834 | 49,136,984 |
| 2024-10-14 | 8.27 | 8.57 | 8.27 | 8.53 | +4.41% | 69,804 | 58,944,586 |
| 2024-10-11 | 8.63 | 8.63 | 8.12 | 8.17 | -5.44% | 63,578 | 53,016,476 |
| 2024-10-10 | 8.37 | 8.88 | 8.23 | 8.64 | +3.23% | 86,802 | 74,553,790 |
| 2024-10-09 | 9.15 | 9.15 | 8.37 | 8.37 | -9.81% | 118,849 | 103,343,690 |
| 2024-10-08 | 9.84 | 9.9 | 8.9 | 9.28 | +3% | 174,747 | 163,650,776 |
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：