股票概览
9.4
+0.64%
+0.06
9.36
开盘价
9.52
最高价
9.3
最低价
165,179
成交量
数据更新至: 2024-10-31
技术指标
9.38
MA5 (5日均线)
9.10
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 | 9.36 | 9.52 | 9.3 | 9.4 | +0.64% | 165,179 | 155,709,751 |
| 2024-10-30 | 9.33 | 9.5 | 9.2 | 9.34 | -2.4% | 274,760 | 256,922,044 |
| 2024-10-29 | 10.1 | 10.43 | 9.55 | 9.57 | +0.95% | 501,982 | 503,328,772 |
| 2024-10-28 | 9.22 | 9.56 | 9.11 | 9.48 | +4.06% | 151,053 | 140,865,633 |
| 2024-10-25 | 8.98 | 9.12 | 8.89 | 9.11 | +2.24% | 118,205 | 106,439,649 |
| 2024-10-24 | 8.9 | 9.06 | 8.85 | 8.91 | +1.37% | 134,217 | 119,902,206 |
| 2024-10-23 | 8.94 | 8.95 | 8.76 | 8.79 | -1.79% | 112,267 | 99,323,846 |
| 2024-10-22 | 8.8 | 8.97 | 8.72 | 8.95 | +1.59% | 144,512 | 128,133,514 |
| 2024-10-21 | 8.63 | 8.81 | 8.58 | 8.81 | +2.09% | 150,757 | 131,217,616 |
| 2024-10-18 | 8.54 | 8.75 | 8.41 | 8.63 | +0.94% | 187,921 | 161,176,186 |
| 2024-10-17 | 8.46 | 8.79 | 8.4 | 8.55 | +0.94% | 186,240 | 159,712,652 |
| 2024-10-16 | 8.02 | 8.89 | 8 | 8.47 | +3.29% | 221,644 | 187,840,924 |
| 2024-10-15 | 8.35 | 8.46 | 8.2 | 8.2 | -0.61% | 128,358 | 107,069,631 |
| 2024-10-14 | 8.1 | 8.26 | 7.95 | 8.25 | +1.85% | 98,088 | 79,832,081 |
| 2024-10-11 | 8.46 | 8.47 | 8.01 | 8.1 | -4.59% | 128,157 | 105,404,079 |
| 2024-10-10 | 8.48 | 8.94 | 8.32 | 8.49 | +0.12% | 165,460 | 142,225,178 |
| 2024-10-09 | 9.16 | 9.19 | 8.46 | 8.48 | -9.79% | 226,247 | 199,017,396 |
| 2024-10-08 | 9.58 | 9.58 | 8.76 | 9.4 | +7.92% | 315,523 | 291,852,754 |
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：