股票概览
8.98
+1.24%
+0.11
8.86
开盘价
8.99
最高价
8.83
最低价
47,567
成交量
数据更新至: 2024-10-31
技术指标
9.07
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 | 8.86 | 8.99 | 8.83 | 8.98 | +1.24% | 47,567 | 42,451,781 |
| 2024-10-30 | 9.01 | 9.05 | 8.74 | 8.87 | -2.1% | 69,182 | 61,387,509 |
| 2024-10-29 | 9.31 | 9.35 | 9.04 | 9.06 | -2.69% | 60,253 | 55,218,439 |
| 2024-10-28 | 9.1 | 9.33 | 9.09 | 9.31 | +2.2% | 60,874 | 56,102,730 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.11 | +0.89% | 49,367 | 44,729,727 |
| 2024-10-24 | 9.03 | 9.04 | 8.9 | 9.03 | 0% | 40,981 | 36,770,752 |
| 2024-10-23 | 9.03 | 9.1 | 8.99 | 9.03 | +0.33% | 46,776 | 42,290,696 |
| 2024-10-22 | 8.87 | 9 | 8.85 | 9 | +1.01% | 42,511 | 38,014,556 |
| 2024-10-21 | 9.02 | 9.06 | 8.84 | 8.91 | -1.22% | 65,594 | 58,465,305 |
| 2024-10-18 | 8.94 | 9.1 | 8.85 | 9.02 | +0.89% | 57,563 | 51,621,508 |
| 2024-10-17 | 9.11 | 9.14 | 8.91 | 8.94 | -1.76% | 39,461 | 35,569,676 |
| 2024-10-16 | 8.93 | 9.16 | 8.9 | 9.1 | +1.45% | 46,133 | 41,832,240 |
| 2024-10-15 | 9.16 | 9.16 | 8.97 | 8.97 | -2.07% | 46,980 | 42,559,581 |
| 2024-10-14 | 9.11 | 9.24 | 9.01 | 9.16 | +1.44% | 57,107 | 52,097,946 |
| 2024-10-11 | 9.29 | 9.29 | 8.96 | 9.03 | -1.53% | 62,692 | 57,113,341 |
| 2024-10-10 | 8.95 | 9.35 | 8.93 | 9.17 | +3.5% | 97,284 | 88,977,794 |
| 2024-10-09 | 9.21 | 9.38 | 8.84 | 8.86 | -6.24% | 115,434 | 104,833,877 |
| 2024-10-08 | 10.13 | 10.15 | 9.16 | 9.45 | +1.72% | 210,283 | 200,826,251 |
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：