股票概览
9.38
+3.88%
+0.35
9
开盘价
9.65
最高价
8.99
最低价
634,688
成交量
数据更新至: 2024-10-31
技术指标
8.70
MA5 (5日均线)
8.44
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 | 9.65 | 8.99 | 9.38 | +3.88% | 634,688 | 597,262,420 |
| 2024-10-30 | 8.3 | 9.11 | 8.25 | 9.03 | +8.8% | 559,097 | 491,595,340 |
| 2024-10-29 | 8.38 | 8.45 | 8.14 | 8.3 | -2.35% | 284,061 | 235,021,696 |
| 2024-10-28 | 8.23 | 8.5 | 8.18 | 8.5 | +2.78% | 294,785 | 245,638,886 |
| 2024-10-25 | 8.12 | 8.35 | 8.09 | 8.27 | +2.1% | 176,501 | 145,324,244 |
| 2024-10-24 | 8.09 | 8.13 | 7.95 | 8.1 | +0.37% | 142,488 | 114,521,758 |
| 2024-10-23 | 8.12 | 8.25 | 8.06 | 8.07 | -1.22% | 178,346 | 145,460,758 |
| 2024-10-22 | 8.51 | 8.54 | 8.09 | 8.17 | -3.43% | 308,427 | 254,487,897 |
| 2024-10-21 | 8.11 | 8.47 | 8.05 | 8.46 | +3.8% | 385,149 | 319,899,697 |
| 2024-10-18 | 7.9 | 8.35 | 7.72 | 8.15 | +2.52% | 320,016 | 256,422,084 |
| 2024-10-17 | 8.12 | 8.15 | 7.9 | 7.95 | -0.87% | 237,007 | 190,447,873 |
| 2024-10-16 | 7.97 | 8.21 | 7.85 | 8.02 | -0.99% | 251,818 | 201,881,019 |
| 2024-10-15 | 8.25 | 8.31 | 7.95 | 8.1 | -1.94% | 399,795 | 326,628,028 |
| 2024-10-14 | 7.65 | 8.26 | 7.46 | 8.26 | +9.99% | 388,709 | 312,463,740 |
| 2024-10-11 | 7.88 | 7.94 | 7.46 | 7.51 | -5.42% | 162,659 | 124,588,120 |
| 2024-10-10 | 8.03 | 8.18 | 7.85 | 7.94 | +0.38% | 241,219 | 193,649,300 |
| 2024-10-09 | 7.91 | 8.19 | 7.68 | 7.91 | -2.47% | 358,696 | 282,652,703 |
| 2024-10-08 | 8.49 | 8.49 | 7.72 | 8.11 | +5.05% | 410,309 | 333,568,383 |
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：