股票概览
9.39
+6.1%
+0.54
9.05
开盘价
9.39
最高价
8.87
最低价
453,468
成交量
数据更新至: 2024-10-31
技术指标
8.84
MA5 (5日均线)
8.29
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 | 9.05 | 9.39 | 8.87 | 9.39 | +6.1% | 453,468 | 415,124,157 |
| 2024-10-30 | 8.62 | 9.08 | 8.51 | 8.85 | +1.96% | 245,523 | 214,522,443 |
| 2024-10-29 | 8.8 | 9.21 | 8.55 | 8.68 | -2.03% | 362,080 | 318,335,339 |
| 2024-10-28 | 8.43 | 8.87 | 8.38 | 8.86 | +5.35% | 319,756 | 277,597,117 |
| 2024-10-25 | 8.2 | 8.5 | 8.19 | 8.41 | +3.32% | 275,470 | 230,341,923 |
| 2024-10-24 | 7.87 | 8.35 | 7.8 | 8.14 | +2.91% | 298,061 | 241,096,514 |
| 2024-10-23 | 7.85 | 8.18 | 7.76 | 7.91 | +0.25% | 309,150 | 246,465,431 |
| 2024-10-22 | 7.53 | 7.89 | 7.44 | 7.89 | +4.92% | 253,728 | 195,082,786 |
| 2024-10-21 | 7.3 | 7.73 | 7.29 | 7.52 | +3.16% | 221,424 | 166,472,105 |
| 2024-10-18 | 7.11 | 7.4 | 7.06 | 7.29 | +2.39% | 197,076 | 143,369,990 |
| 2024-10-17 | 7.09 | 7.32 | 7.09 | 7.12 | +0.71% | 151,562 | 109,019,118 |
| 2024-10-16 | 6.86 | 7.11 | 6.82 | 7.07 | +2.02% | 160,406 | 112,105,353 |
| 2024-10-15 | 7.05 | 7.15 | 6.93 | 6.93 | -1.98% | 165,321 | 116,160,261 |
| 2024-10-14 | 6.93 | 7.09 | 6.88 | 7.07 | +2.17% | 133,251 | 93,357,032 |
| 2024-10-11 | 7.09 | 7.16 | 6.83 | 6.92 | -2.95% | 169,128 | 118,109,968 |
| 2024-10-10 | 7.2 | 7.36 | 6.97 | 7.13 | -2.86% | 232,285 | 166,442,552 |
| 2024-10-09 | 7.99 | 7.99 | 7.34 | 7.34 | -10.05% | 290,578 | 218,273,797 |
| 2024-10-08 | 8.65 | 8.65 | 7.61 | 8.16 | +3.82% | 463,577 | 377,544,698 |
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：