股票概览
8.93
-1%
-0.09
9
开盘价
9.07
最高价
8.86
最低价
74,160
成交量
数据更新至: 2024-10-31
技术指标
9.07
MA5 (5日均线)
8.95
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 | 9.07 | 8.86 | 8.93 | -1% | 74,160 | 66,429,456 |
| 2024-10-30 | 9.07 | 9.19 | 8.84 | 9.02 | -0.88% | 89,541 | 80,655,887 |
| 2024-10-29 | 9.26 | 9.45 | 9.1 | 9.1 | -1.73% | 116,097 | 107,405,072 |
| 2024-10-28 | 8.98 | 9.26 | 8.98 | 9.26 | +2.43% | 102,240 | 93,892,148 |
| 2024-10-25 | 8.95 | 9.2 | 8.9 | 9.04 | +1.92% | 98,376 | 89,108,190 |
| 2024-10-24 | 8.82 | 8.93 | 8.7 | 8.87 | 0% | 69,050 | 60,951,267 |
| 2024-10-23 | 9.06 | 9.06 | 8.8 | 8.87 | -2.31% | 113,900 | 100,875,672 |
| 2024-10-22 | 8.68 | 9.27 | 8.61 | 9.08 | +4.37% | 155,597 | 139,259,616 |
| 2024-10-21 | 8.69 | 8.77 | 8.61 | 8.7 | +0.35% | 87,214 | 75,853,133 |
| 2024-10-18 | 8.71 | 8.74 | 8.57 | 8.67 | +0.93% | 84,833 | 73,450,148 |
| 2024-10-17 | 8.66 | 8.83 | 8.57 | 8.59 | 0% | 68,666 | 59,846,095 |
| 2024-10-16 | 8.5 | 8.7 | 8.41 | 8.59 | +0.23% | 61,458 | 52,711,006 |
| 2024-10-15 | 8.66 | 8.84 | 8.55 | 8.57 | -1.83% | 61,929 | 53,851,384 |
| 2024-10-14 | 8.63 | 8.78 | 8.48 | 8.73 | +2.11% | 77,017 | 66,727,186 |
| 2024-10-11 | 8.95 | 9.1 | 8.48 | 8.55 | -5.52% | 90,659 | 79,226,622 |
| 2024-10-10 | 8.9 | 9.27 | 8.3 | 9.05 | +2.03% | 144,026 | 127,458,360 |
| 2024-10-09 | 9.54 | 9.54 | 8.87 | 8.87 | -9.95% | 126,530 | 113,778,297 |
| 2024-10-08 | 10.76 | 10.76 | 9.34 | 9.85 | +0.61% | 265,655 | 265,576,073 |
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：