股票概览
9.62
+1.8%
+0.17
9.4
开盘价
9.69
最高价
9.24
最低价
432,385
成交量
数据更新至: 2024-10-31
技术指标
9.27
MA5 (5日均线)
9.15
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 | 9.4 | 9.69 | 9.24 | 9.62 | +1.8% | 432,385 | 408,638,568 |
| 2024-10-30 | 9.2 | 9.45 | 9.06 | 9.45 | +2.27% | 408,506 | 382,103,478 |
| 2024-10-29 | 9.12 | 9.45 | 9.07 | 9.24 | +1.2% | 383,462 | 355,901,763 |
| 2024-10-28 | 8.91 | 9.14 | 8.85 | 9.13 | +2.47% | 210,379 | 190,290,095 |
| 2024-10-25 | 8.94 | 9.03 | 8.87 | 8.91 | -0.22% | 159,282 | 142,349,626 |
| 2024-10-24 | 8.92 | 8.98 | 8.8 | 8.93 | -0.78% | 144,557 | 128,504,563 |
| 2024-10-23 | 9.17 | 9.18 | 8.97 | 9 | -0.66% | 219,697 | 199,855,896 |
| 2024-10-22 | 9.23 | 9.25 | 8.95 | 9.06 | -1.41% | 218,752 | 198,419,684 |
| 2024-10-21 | 9.07 | 9.29 | 8.95 | 9.19 | +2.11% | 328,140 | 299,470,265 |
| 2024-10-18 | 8.88 | 9.19 | 8.8 | 9 | +0.56% | 288,688 | 259,595,498 |
| 2024-10-17 | 8.92 | 9.08 | 8.9 | 8.95 | +0.56% | 221,088 | 199,077,275 |
| 2024-10-16 | 8.67 | 8.92 | 8.65 | 8.9 | +0.34% | 171,702 | 151,293,914 |
| 2024-10-15 | 8.77 | 9.19 | 8.62 | 8.87 | +1.37% | 347,416 | 312,815,665 |
| 2024-10-14 | 8.47 | 8.76 | 8.37 | 8.75 | +4.42% | 210,250 | 180,162,255 |
| 2024-10-11 | 8.7 | 8.84 | 8.3 | 8.38 | -4.45% | 218,632 | 186,250,234 |
| 2024-10-10 | 9.14 | 9.34 | 8.58 | 8.77 | -3.63% | 324,643 | 288,053,842 |
| 2024-10-09 | 9.73 | 9.99 | 9.09 | 9.1 | -6.38% | 520,355 | 497,530,970 |
| 2024-10-08 | 9.72 | 9.72 | 9.04 | 9.72 | +9.95% | 600,909 | 575,344,637 |
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：