股票概览
9.48
+5.33%
+0.48
8.9
开盘价
9.57
最高价
8.9
最低价
120,305
成交量
数据更新至: 2024-10-31
技术指标
9.30
MA5 (5日均线)
9.38
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 | 8.9 | 9.57 | 8.9 | 9.48 | +5.33% | 120,305 | 112,557,147 |
| 2024-10-30 | 9.01 | 9.28 | 8.88 | 9 | -0.33% | 81,459 | 73,891,172 |
| 2024-10-29 | 9.5 | 9.56 | 9.03 | 9.03 | -5.35% | 102,796 | 95,385,051 |
| 2024-10-28 | 9.41 | 9.73 | 9.3 | 9.54 | +0.74% | 94,877 | 89,956,149 |
| 2024-10-25 | 9.45 | 9.69 | 9.32 | 9.47 | +0.74% | 98,166 | 93,145,984 |
| 2024-10-24 | 9.61 | 9.77 | 9.35 | 9.4 | -3.09% | 114,007 | 108,343,786 |
| 2024-10-23 | 9.8 | 10.21 | 9.66 | 9.7 | -2.02% | 182,471 | 181,464,016 |
| 2024-10-22 | 9.54 | 10.4 | 9.3 | 9.9 | +4.54% | 235,851 | 234,444,766 |
| 2024-10-21 | 8.95 | 9.98 | 8.92 | 9.47 | +7.86% | 210,771 | 199,326,303 |
| 2024-10-18 | 8.06 | 9.05 | 8.02 | 8.78 | +8.93% | 119,869 | 102,170,669 |
| 2024-10-17 | 8.11 | 8.35 | 8.05 | 8.06 | +0.5% | 67,595 | 55,500,254 |
| 2024-10-16 | 8.05 | 8.23 | 7.95 | 8.02 | -2.91% | 67,034 | 54,147,877 |
| 2024-10-15 | 8.37 | 8.7 | 8.24 | 8.26 | -2.82% | 75,043 | 63,627,962 |
| 2024-10-14 | 8.2 | 8.54 | 7.84 | 8.5 | +4.81% | 97,457 | 79,895,852 |
| 2024-10-11 | 8.67 | 8.81 | 7.95 | 8.11 | -8.05% | 96,510 | 80,623,000 |
| 2024-10-10 | 9.36 | 9.56 | 8.8 | 8.82 | -6.27% | 140,424 | 127,661,521 |
| 2024-10-09 | 10.2 | 10.55 | 9.27 | 9.41 | -8.73% | 216,889 | 215,715,897 |
| 2024-10-08 | 10.31 | 10.31 | 9.25 | 10.31 | +20.02% | 270,735 | 268,032,440 |
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：