股票概览
9.11
-1.94%
-0.18
9.1
开盘价
9.2
最高价
8.99
最低价
473,174
成交量
数据更新至: 2024-10-31
技术指标
9.42
MA5 (5日均线)
9.53
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 | 9.1 | 9.2 | 8.99 | 9.11 | -1.94% | 473,174 | 430,791,533 |
| 2024-10-30 | 9.35 | 9.49 | 9.17 | 9.29 | -1.28% | 352,342 | 327,383,206 |
| 2024-10-29 | 9.68 | 9.79 | 9.41 | 9.41 | -3.29% | 465,131 | 445,044,420 |
| 2024-10-28 | 9.55 | 9.75 | 9.47 | 9.73 | +1.99% | 482,616 | 466,395,405 |
| 2024-10-25 | 9.6 | 9.72 | 9.5 | 9.54 | -1.45% | 428,586 | 410,524,716 |
| 2024-10-24 | 9.6 | 9.69 | 9.44 | 9.68 | -0.62% | 346,342 | 331,645,388 |
| 2024-10-23 | 9.82 | 9.89 | 9.64 | 9.74 | -1.02% | 526,509 | 513,645,450 |
| 2024-10-22 | 9.36 | 9.98 | 9.36 | 9.84 | +2.18% | 707,909 | 688,701,551 |
| 2024-10-21 | 9.41 | 9.74 | 9.38 | 9.63 | +3.33% | 668,520 | 640,238,734 |
| 2024-10-18 | 9.03 | 9.48 | 9.02 | 9.32 | +2.98% | 593,319 | 550,317,659 |
| 2024-10-17 | 9.15 | 9.4 | 9.04 | 9.05 | -0.55% | 485,648 | 446,271,768 |
| 2024-10-16 | 8.88 | 9.23 | 8.8 | 9.1 | +0.55% | 371,046 | 336,285,515 |
| 2024-10-15 | 9.25 | 9.39 | 9.03 | 9.05 | -3.83% | 499,238 | 458,752,740 |
| 2024-10-14 | 9.17 | 9.49 | 9.06 | 9.41 | +2.84% | 563,591 | 525,469,814 |
| 2024-10-11 | 9.41 | 9.66 | 9.02 | 9.15 | -2.76% | 548,922 | 510,618,793 |
| 2024-10-10 | 9.25 | 9.88 | 9.04 | 9.41 | -1.36% | 759,890 | 719,214,000 |
| 2024-10-09 | 10.15 | 10.16 | 9.54 | 9.54 | -10% | 818,471 | 796,096,303 |
| 2024-10-08 | 11.37 | 11.43 | 9.92 | 10.6 | +1.73% | 1,486,885 | 1,593,342,502 |
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：