股票概览
9.1
+1.45%
+0.13
8.88
开盘价
9.29
最高价
8.86
最低价
101,067
成交量
数据更新至: 2024-10-31
技术指标
9.16
MA5 (5日均线)
9.03
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 | 9.29 | 8.86 | 9.1 | +1.45% | 101,067 | 91,074,952 |
| 2024-10-30 | 9.08 | 9.15 | 8.88 | 8.97 | -0.88% | 51,446 | 46,301,441 |
| 2024-10-29 | 9.49 | 9.52 | 9.01 | 9.05 | -4.13% | 100,272 | 92,084,245 |
| 2024-10-28 | 9.22 | 9.44 | 9.18 | 9.44 | +2.39% | 68,257 | 63,708,985 |
| 2024-10-25 | 9.06 | 9.23 | 9.04 | 9.22 | +1.54% | 75,933 | 69,350,973 |
| 2024-10-24 | 9.19 | 9.32 | 9.02 | 9.08 | -0.44% | 75,344 | 68,641,850 |
| 2024-10-23 | 8.92 | 9.38 | 8.9 | 9.12 | +2.01% | 122,940 | 112,014,492 |
| 2024-10-22 | 8.79 | 8.96 | 8.69 | 8.94 | +2.52% | 70,356 | 62,337,089 |
| 2024-10-21 | 8.63 | 8.83 | 8.62 | 8.72 | +0.93% | 71,493 | 62,455,318 |
| 2024-10-18 | 8.44 | 8.79 | 8.43 | 8.64 | +1.89% | 71,943 | 61,857,322 |
| 2024-10-17 | 8.63 | 8.73 | 8.46 | 8.48 | -1.74% | 62,816 | 53,894,744 |
| 2024-10-16 | 8.52 | 8.73 | 8.5 | 8.63 | -0.35% | 51,300 | 44,279,644 |
| 2024-10-15 | 8.72 | 8.84 | 8.65 | 8.66 | -1.25% | 56,681 | 49,589,828 |
| 2024-10-14 | 8.72 | 8.82 | 8.5 | 8.77 | +1.04% | 63,314 | 55,010,095 |
| 2024-10-11 | 8.88 | 9.06 | 8.58 | 8.68 | -3.98% | 77,327 | 67,872,307 |
| 2024-10-10 | 9.18 | 9.39 | 8.93 | 9.04 | -1.95% | 99,830 | 91,225,738 |
| 2024-10-09 | 10 | 10 | 9.22 | 9.22 | -9.96% | 135,315 | 128,518,008 |
| 2024-10-08 | 10.65 | 10.65 | 9.6 | 10.24 | +5.79% | 213,997 | 217,067,517 |
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：