股票概览
8.95
+0.22%
+0.02
8.88
开盘价
9
最高价
8.85
最低价
44,553
成交量
数据更新至: 2024-10-31
技术指标
9.22
MA5 (5日均线)
9.17
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 | 8.88 | 9 | 8.85 | 8.95 | +0.22% | 44,553 | 39,814,087 |
| 2024-10-30 | 9.21 | 9.23 | 8.84 | 8.93 | -3.98% | 78,681 | 70,875,791 |
| 2024-10-29 | 9.6 | 9.64 | 9.28 | 9.3 | -2.52% | 40,514 | 38,130,508 |
| 2024-10-28 | 9.43 | 9.55 | 9.36 | 9.54 | +1.92% | 32,810 | 31,098,888 |
| 2024-10-25 | 9.17 | 9.39 | 9.16 | 9.36 | +2.3% | 41,750 | 38,873,972 |
| 2024-10-24 | 9.21 | 9.22 | 9.08 | 9.15 | -0.54% | 21,379 | 19,522,368 |
| 2024-10-23 | 9.15 | 9.25 | 9.11 | 9.2 | +0.66% | 30,373 | 27,939,972 |
| 2024-10-22 | 9.08 | 9.16 | 9.04 | 9.14 | +0.66% | 27,661 | 25,206,840 |
| 2024-10-21 | 9.03 | 9.2 | 9 | 9.08 | +0.55% | 43,546 | 39,585,903 |
| 2024-10-18 | 8.85 | 9.14 | 8.74 | 9.03 | +2.96% | 46,709 | 41,684,892 |
| 2024-10-17 | 8.94 | 9.07 | 8.76 | 8.77 | -1.79% | 27,609 | 24,585,410 |
| 2024-10-16 | 8.85 | 9.04 | 8.84 | 8.93 | -0.11% | 23,289 | 20,857,369 |
| 2024-10-15 | 9.15 | 9.19 | 8.94 | 8.94 | -2.3% | 24,990 | 22,638,926 |
| 2024-10-14 | 8.98 | 9.18 | 8.92 | 9.15 | +2.12% | 23,707 | 21,510,751 |
| 2024-10-11 | 9.27 | 9.27 | 8.88 | 8.96 | -3.45% | 34,314 | 31,043,918 |
| 2024-10-10 | 9.3 | 9.59 | 9.12 | 9.28 | 0% | 42,949 | 40,198,749 |
| 2024-10-09 | 9.9 | 9.95 | 9.26 | 9.28 | -8.93% | 76,337 | 73,642,841 |
| 2024-10-08 | 10.66 | 10.66 | 9.83 | 10.19 | +5.05% | 132,280 | 135,368,745 |
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：