股票概览
9.79
+1.14%
+0.11
9.62
开盘价
9.82
最高价
9.62
最低价
45,154
成交量
数据更新至: 2024-10-31
技术指标
9.84
MA5 (5日均线)
9.81
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 | 9.62 | 9.82 | 9.62 | 9.79 | +1.14% | 45,154 | 44,084,550 |
| 2024-10-30 | 9.7 | 9.8 | 9.55 | 9.68 | -0.82% | 42,117 | 40,757,503 |
| 2024-10-29 | 10.05 | 10.1 | 9.73 | 9.76 | -2.79% | 65,745 | 64,932,527 |
| 2024-10-28 | 9.87 | 10.04 | 9.85 | 10.04 | +1.21% | 66,974 | 66,593,742 |
| 2024-10-25 | 9.85 | 9.95 | 9.72 | 9.92 | +0.51% | 66,760 | 65,768,082 |
| 2024-10-24 | 9.92 | 9.95 | 9.81 | 9.87 | -0.5% | 29,818 | 29,403,352 |
| 2024-10-23 | 9.89 | 10 | 9.81 | 9.92 | +0.51% | 58,272 | 57,843,621 |
| 2024-10-22 | 9.7 | 9.88 | 9.68 | 9.87 | +2.07% | 40,384 | 39,651,527 |
| 2024-10-21 | 9.68 | 9.77 | 9.56 | 9.67 | +0.73% | 44,913 | 43,463,303 |
| 2024-10-18 | 9.41 | 9.73 | 9.41 | 9.6 | +1.59% | 45,769 | 43,819,285 |
| 2024-10-17 | 9.55 | 9.66 | 9.42 | 9.45 | -0.84% | 33,853 | 32,328,863 |
| 2024-10-16 | 9.53 | 9.64 | 9.42 | 9.53 | -0.31% | 31,071 | 29,646,208 |
| 2024-10-15 | 9.65 | 9.77 | 9.52 | 9.56 | -1.34% | 32,241 | 31,053,959 |
| 2024-10-14 | 9.58 | 9.74 | 9.43 | 9.69 | +1.68% | 44,274 | 42,538,104 |
| 2024-10-11 | 9.76 | 9.85 | 9.38 | 9.53 | -2.56% | 52,511 | 50,517,767 |
| 2024-10-10 | 9.79 | 10.05 | 9.62 | 9.78 | +0.72% | 51,041 | 50,209,423 |
| 2024-10-09 | 10.43 | 10.43 | 9.7 | 9.71 | -9.67% | 89,500 | 90,111,684 |
| 2024-10-08 | 11.3 | 11.31 | 10.18 | 10.75 | +4.27% | 142,995 | 153,383,054 |
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：