股票概览
9.29
+4.62%
+0.41
8.88
开盘价
9.53
最高价
8.79
最低价
288,420
成交量
数据更新至: 2024-10-31
技术指标
9.18
MA5 (5日均线)
9.31
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 | 8.88 | 9.53 | 8.79 | 9.29 | +4.62% | 288,420 | 264,185,656 |
| 2024-10-30 | 9.03 | 9.08 | 8.74 | 8.88 | -1.77% | 200,816 | 178,764,366 |
| 2024-10-29 | 9.39 | 9.42 | 9.03 | 9.04 | -3.62% | 244,440 | 225,187,191 |
| 2024-10-28 | 9.36 | 9.44 | 9.25 | 9.38 | +0.54% | 158,993 | 148,420,779 |
| 2024-10-25 | 9.26 | 9.5 | 9.12 | 9.33 | +0.97% | 241,839 | 224,237,646 |
| 2024-10-24 | 9.31 | 9.49 | 9.18 | 9.24 | -1.49% | 240,771 | 223,838,060 |
| 2024-10-23 | 9.44 | 9.6 | 9.28 | 9.38 | -0.42% | 251,719 | 237,298,957 |
| 2024-10-22 | 9.51 | 9.61 | 9.29 | 9.42 | -1.57% | 300,956 | 283,457,289 |
| 2024-10-21 | 9.71 | 10.07 | 9.46 | 9.57 | +0.42% | 516,955 | 505,668,301 |
| 2024-10-18 | 8.86 | 9.8 | 8.82 | 9.53 | +7.32% | 411,327 | 384,574,584 |
| 2024-10-17 | 8.82 | 9.12 | 8.8 | 8.88 | +1.6% | 272,140 | 243,488,829 |
| 2024-10-16 | 8.7 | 8.89 | 8.57 | 8.74 | -2.24% | 230,627 | 200,824,685 |
| 2024-10-15 | 8.77 | 9.5 | 8.66 | 8.94 | +0.9% | 457,964 | 418,652,585 |
| 2024-10-14 | 8.63 | 8.93 | 8.33 | 8.86 | +2.67% | 278,615 | 240,708,820 |
| 2024-10-11 | 9.45 | 9.46 | 8.35 | 8.63 | -9.63% | 418,420 | 365,874,979 |
| 2024-10-10 | 10.12 | 10.55 | 9.44 | 9.55 | -2.85% | 497,387 | 494,600,534 |
| 2024-10-09 | 9.66 | 10.88 | 9.3 | 9.83 | -3.34% | 713,490 | 714,409,448 |
| 2024-10-08 | 10.18 | 10.18 | 9.02 | 10.17 | +19.93% | 621,816 | 607,349,665 |
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：