股票概览
8.97
-0.11%
-0.01
9.01
开盘价
9.09
最高价
8.9
最低价
77,023
成交量
数据更新至: 2024-10-31
技术指标
9.06
MA5 (5日均线)
9.07
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 | 9.01 | 9.09 | 8.9 | 8.97 | -0.11% | 77,023 | 69,107,212 |
| 2024-10-30 | 8.89 | 9.12 | 8.89 | 8.98 | +0.45% | 55,992 | 50,392,792 |
| 2024-10-29 | 9.26 | 9.3 | 8.9 | 8.94 | -3.56% | 84,219 | 76,212,669 |
| 2024-10-28 | 9.17 | 9.3 | 9.1 | 9.27 | +1.2% | 60,973 | 56,098,933 |
| 2024-10-25 | 9.06 | 9.2 | 9.04 | 9.16 | +1.44% | 64,098 | 58,613,213 |
| 2024-10-24 | 9 | 9.12 | 8.95 | 9.03 | -0.99% | 60,141 | 54,238,400 |
| 2024-10-23 | 9.2 | 9.29 | 9.05 | 9.12 | -2.25% | 110,227 | 100,919,821 |
| 2024-10-22 | 9 | 9.5 | 8.96 | 9.33 | +2.64% | 184,849 | 172,615,246 |
| 2024-10-21 | 8.95 | 9.1 | 8.67 | 9.09 | +3.06% | 155,319 | 138,561,908 |
| 2024-10-18 | 8.51 | 9.02 | 8.51 | 8.82 | +3.76% | 108,838 | 95,482,423 |
| 2024-10-17 | 8.5 | 8.65 | 8.45 | 8.5 | +0.59% | 71,138 | 60,741,430 |
| 2024-10-16 | 8.26 | 8.52 | 8.25 | 8.45 | +0.36% | 55,503 | 46,767,478 |
| 2024-10-15 | 8.43 | 8.6 | 8.41 | 8.42 | -0.94% | 59,434 | 50,552,179 |
| 2024-10-14 | 8.34 | 8.54 | 8.19 | 8.5 | +2.91% | 77,037 | 64,651,922 |
| 2024-10-11 | 8.59 | 8.6 | 8.16 | 8.26 | -3.84% | 82,591 | 68,859,687 |
| 2024-10-10 | 8.6 | 8.84 | 8.37 | 8.59 | -0.12% | 93,384 | 80,429,506 |
| 2024-10-09 | 9.45 | 9.45 | 8.57 | 8.6 | -9.66% | 150,509 | 133,780,964 |
| 2024-10-08 | 9.67 | 9.67 | 8.84 | 9.52 | +8.3% | 218,639 | 202,775,019 |
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：