股票概览
9.26
0%
0
9.37
开盘价
9.42
最高价
9.11
最低价
100,418
成交量
数据更新至: 2024-10-31
技术指标
9.05
MA5 (5日均线)
8.81
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 | 9.37 | 9.42 | 9.11 | 9.26 | 0% | 100,418 | 93,084,122 |
| 2024-10-30 | 9.01 | 9.5 | 9.01 | 9.26 | +5.35% | 173,771 | 160,375,234 |
| 2024-10-29 | 9.02 | 9.08 | 8.77 | 8.79 | -2.55% | 60,436 | 53,645,074 |
| 2024-10-28 | 8.92 | 9.02 | 8.86 | 9.02 | +1.23% | 60,559 | 54,094,242 |
| 2024-10-25 | 8.68 | 8.98 | 8.66 | 8.91 | +2.65% | 64,928 | 57,278,823 |
| 2024-10-24 | 8.72 | 8.73 | 8.56 | 8.68 | -0.23% | 48,829 | 42,191,949 |
| 2024-10-23 | 8.64 | 8.82 | 8.52 | 8.7 | +1.16% | 62,699 | 54,528,556 |
| 2024-10-22 | 8.4 | 8.6 | 8.37 | 8.6 | +2.38% | 62,909 | 53,481,288 |
| 2024-10-21 | 8.44 | 8.51 | 8.33 | 8.4 | -0.47% | 75,636 | 63,682,778 |
| 2024-10-18 | 8.29 | 8.56 | 8.25 | 8.44 | +1.81% | 68,260 | 57,726,507 |
| 2024-10-17 | 8.34 | 8.48 | 8.27 | 8.29 | -0.96% | 36,909 | 30,919,814 |
| 2024-10-16 | 8.38 | 8.49 | 8.29 | 8.37 | -0.95% | 39,284 | 33,013,774 |
| 2024-10-15 | 8.55 | 8.63 | 8.42 | 8.45 | -1.29% | 43,632 | 37,179,213 |
| 2024-10-14 | 8.45 | 8.66 | 8.33 | 8.56 | +1.66% | 48,316 | 41,078,716 |
| 2024-10-11 | 8.8 | 8.87 | 8.32 | 8.42 | -4.43% | 54,664 | 46,630,186 |
| 2024-10-10 | 8.85 | 9.02 | 8.73 | 8.81 | +1.03% | 71,163 | 63,192,391 |
| 2024-10-09 | 9.12 | 9.21 | 8.72 | 8.72 | -7.23% | 110,658 | 99,659,973 |
| 2024-10-08 | 9.84 | 9.84 | 8.79 | 9.4 | +5.03% | 162,008 | 151,409,750 |
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：