股票概览
9.02
+0.45%
+0.04
8.92
开盘价
9.07
最高价
8.92
最低价
48,323
成交量
数据更新至: 2024-10-31
技术指标
9.04
MA5 (5日均线)
8.93
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 | 8.92 | 9.07 | 8.92 | 9.02 | +0.45% | 48,323 | 43,527,412 |
| 2024-10-30 | 8.95 | 9.05 | 8.88 | 8.98 | +0.22% | 44,817 | 40,152,914 |
| 2024-10-29 | 9.24 | 9.29 | 8.92 | 8.96 | -2.71% | 84,848 | 76,718,154 |
| 2024-10-28 | 9.04 | 9.21 | 9.01 | 9.21 | +2.22% | 77,945 | 71,094,572 |
| 2024-10-25 | 8.83 | 9.03 | 8.83 | 9.01 | +1.01% | 75,364 | 67,520,784 |
| 2024-10-24 | 8.79 | 8.93 | 8.79 | 8.92 | +0.45% | 43,690 | 38,799,145 |
| 2024-10-23 | 8.84 | 8.98 | 8.84 | 8.88 | -0.78% | 56,624 | 50,428,858 |
| 2024-10-22 | 8.7 | 8.95 | 8.67 | 8.95 | +2.29% | 69,417 | 61,340,416 |
| 2024-10-21 | 8.68 | 8.79 | 8.64 | 8.75 | +1.27% | 70,934 | 61,873,611 |
| 2024-10-18 | 8.49 | 8.72 | 8.45 | 8.64 | +1.65% | 62,672 | 53,895,103 |
| 2024-10-17 | 8.61 | 8.67 | 8.5 | 8.5 | -1.05% | 36,032 | 30,894,062 |
| 2024-10-16 | 8.38 | 8.61 | 8.36 | 8.59 | +1.54% | 40,305 | 34,470,362 |
| 2024-10-15 | 8.63 | 8.65 | 8.46 | 8.46 | -1.63% | 47,551 | 40,740,091 |
| 2024-10-14 | 8.45 | 8.62 | 8.41 | 8.6 | +1.53% | 52,208 | 44,587,005 |
| 2024-10-11 | 8.63 | 8.7 | 8.37 | 8.47 | -1.63% | 64,461 | 54,899,059 |
| 2024-10-10 | 8.5 | 8.77 | 8.4 | 8.61 | +2.01% | 99,383 | 85,553,290 |
| 2024-10-09 | 9.06 | 9.06 | 8.44 | 8.44 | -9.83% | 142,673 | 124,941,577 |
| 2024-10-08 | 9.8 | 9.8 | 8.94 | 9.36 | +4.46% | 207,188 | 193,841,674 |
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：