股票概览
9.13
+1.22%
+0.11
8.96
开盘价
9.33
最高价
8.96
最低价
46,942
成交量
数据更新至: 2024-10-31
技术指标
8.96
MA5 (5日均线)
8.76
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 | 8.96 | 9.33 | 8.96 | 9.13 | +1.22% | 46,942 | 43,120,569 |
| 2024-10-30 | 8.92 | 9.06 | 8.83 | 9.02 | +1.46% | 33,659 | 30,123,810 |
| 2024-10-29 | 9.04 | 9.1 | 8.85 | 8.89 | -1.11% | 39,722 | 35,640,569 |
| 2024-10-28 | 8.86 | 9.01 | 8.77 | 8.99 | +2.51% | 38,755 | 34,529,942 |
| 2024-10-25 | 8.57 | 8.83 | 8.57 | 8.77 | +1.86% | 29,465 | 25,696,120 |
| 2024-10-24 | 8.58 | 8.65 | 8.54 | 8.61 | -0.46% | 25,607 | 21,994,285 |
| 2024-10-23 | 8.68 | 8.75 | 8.53 | 8.65 | +0.12% | 40,952 | 35,344,123 |
| 2024-10-22 | 8.48 | 8.7 | 8.41 | 8.64 | +1.89% | 34,022 | 29,088,927 |
| 2024-10-21 | 8.39 | 8.68 | 8.29 | 8.48 | +1.07% | 50,712 | 43,069,139 |
| 2024-10-18 | 8.02 | 8.62 | 8.02 | 8.39 | +3.84% | 39,423 | 32,654,606 |
| 2024-10-17 | 8.22 | 8.33 | 8.06 | 8.08 | -1.46% | 22,396 | 18,367,980 |
| 2024-10-16 | 8.19 | 8.34 | 8.1 | 8.2 | -0.85% | 22,357 | 18,377,099 |
| 2024-10-15 | 8.5 | 8.6 | 8.27 | 8.27 | -2.48% | 24,105 | 20,320,027 |
| 2024-10-14 | 8.45 | 8.59 | 8.19 | 8.48 | +1.56% | 33,659 | 28,242,449 |
| 2024-10-11 | 8.68 | 8.74 | 8.21 | 8.35 | -4.35% | 39,452 | 33,309,711 |
| 2024-10-10 | 8.82 | 8.99 | 8.58 | 8.73 | +0.23% | 45,568 | 40,037,474 |
| 2024-10-09 | 9.44 | 9.5 | 8.7 | 8.71 | -11.39% | 77,384 | 70,678,198 |
| 2024-10-08 | 10.1 | 10.18 | 8.88 | 9.83 | +14.3% | 115,719 | 111,527,508 |
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：