股票概览
9.42
-0.21%
-0.02
9.41
开盘价
9.5
最高价
9.38
最低价
301,980
成交量
数据更新至: 2024-10-31
技术指标
9.64
MA5 (5日均线)
9.82
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 | 9.41 | 9.5 | 9.38 | 9.42 | -0.21% | 301,980 | 284,633,570 |
| 2024-10-30 | 9.58 | 9.63 | 9.36 | 9.44 | -1.26% | 380,794 | 360,168,156 |
| 2024-10-29 | 9.99 | 10.02 | 9.55 | 9.56 | -3.43% | 622,815 | 607,465,047 |
| 2024-10-28 | 9.89 | 9.93 | 9.82 | 9.9 | +0.2% | 305,538 | 302,003,865 |
| 2024-10-25 | 9.96 | 10 | 9.81 | 9.88 | -0.9% | 326,926 | 323,186,335 |
| 2024-10-24 | 10.09 | 10.09 | 9.96 | 9.97 | -1.38% | 177,478 | 177,381,304 |
| 2024-10-23 | 10.15 | 10.24 | 10.02 | 10.11 | -0.59% | 266,267 | 268,946,701 |
| 2024-10-22 | 9.86 | 10.18 | 9.82 | 10.17 | +3.25% | 319,027 | 320,924,246 |
| 2024-10-21 | 9.93 | 9.99 | 9.79 | 9.85 | -0.71% | 283,145 | 279,199,681 |
| 2024-10-18 | 9.77 | 10.05 | 9.73 | 9.92 | +0.92% | 290,075 | 286,472,539 |
| 2024-10-17 | 10.09 | 10.19 | 9.83 | 9.83 | -2.19% | 231,222 | 230,120,325 |
| 2024-10-16 | 9.97 | 10.14 | 9.87 | 10.05 | +0.9% | 194,151 | 194,914,654 |
| 2024-10-15 | 10.25 | 10.25 | 9.95 | 9.96 | -2.83% | 259,674 | 262,081,208 |
| 2024-10-14 | 10.2 | 10.36 | 10.08 | 10.25 | +0.29% | 247,795 | 253,351,567 |
| 2024-10-11 | 10.53 | 10.53 | 10.11 | 10.22 | -2.57% | 227,761 | 234,534,894 |
| 2024-10-10 | 10.33 | 10.74 | 10.21 | 10.49 | +2.74% | 437,015 | 459,279,601 |
| 2024-10-09 | 10.71 | 10.79 | 10.11 | 10.21 | -6.07% | 525,452 | 549,500,336 |
| 2024-10-08 | 11.99 | 11.99 | 10.57 | 10.87 | -0.73% | 827,779 | 919,851,539 |
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：