股票概览
9.35
+4.94%
+0.44
9.17
开盘价
9.4
最高价
9.17
最低价
289,602
成交量
数据更新至: 2024-10-31
技术指标
9.08
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 | 9.17 | 9.4 | 9.17 | 9.35 | +4.94% | 289,602 | 269,540,352 |
| 2024-10-30 | 8.89 | 9.03 | 8.8 | 8.91 | +0.56% | 119,867 | 106,637,222 |
| 2024-10-29 | 9.15 | 9.29 | 8.85 | 8.86 | -3.17% | 174,783 | 157,733,415 |
| 2024-10-28 | 9.24 | 9.29 | 8.94 | 9.15 | +0.11% | 189,311 | 171,559,299 |
| 2024-10-25 | 8.62 | 9.2 | 8.62 | 9.14 | +6.16% | 260,241 | 234,568,795 |
| 2024-10-24 | 8.84 | 8.85 | 8.58 | 8.61 | -2.49% | 108,567 | 94,040,610 |
| 2024-10-23 | 8.72 | 8.98 | 8.63 | 8.83 | +1.61% | 186,658 | 164,362,529 |
| 2024-10-22 | 8.51 | 8.69 | 8.37 | 8.69 | +2.24% | 144,618 | 123,651,258 |
| 2024-10-21 | 8.33 | 8.66 | 8.33 | 8.5 | +2.04% | 166,910 | 142,108,352 |
| 2024-10-18 | 8.05 | 8.48 | 8.02 | 8.33 | +3.35% | 125,275 | 103,319,561 |
| 2024-10-17 | 8.2 | 8.28 | 8.05 | 8.06 | -1.1% | 80,671 | 65,798,357 |
| 2024-10-16 | 8.1 | 8.26 | 8.05 | 8.15 | -0.12% | 71,951 | 58,613,735 |
| 2024-10-15 | 8.37 | 8.42 | 8.15 | 8.16 | -2.51% | 85,758 | 70,987,548 |
| 2024-10-14 | 8.25 | 8.43 | 8.12 | 8.37 | +1.58% | 100,739 | 83,470,251 |
| 2024-10-11 | 8.71 | 8.71 | 8.13 | 8.24 | -5.5% | 126,555 | 105,925,863 |
| 2024-10-10 | 8.59 | 9 | 8.59 | 8.72 | -0.34% | 138,603 | 122,127,033 |
| 2024-10-09 | 9.6 | 9.6 | 8.75 | 8.75 | -9.98% | 227,067 | 205,168,332 |
| 2024-10-08 | 9.86 | 9.86 | 8.93 | 9.72 | +8.48% | 403,393 | 384,440,801 |
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：