股票概览
9.43
+0.11%
+0.01
9.38
开盘价
9.51
最高价
9.34
最低价
108,796
成交量
数据更新至: 2024-10-31
技术指标
9.44
MA5 (5日均线)
9.38
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 | 9.38 | 9.51 | 9.34 | 9.43 | +0.11% | 108,796 | 102,543,153 |
| 2024-10-30 | 9.3 | 9.44 | 9.25 | 9.42 | +1.51% | 97,961 | 91,521,171 |
| 2024-10-29 | 9.62 | 9.68 | 9.26 | 9.28 | -3.53% | 150,504 | 141,965,858 |
| 2024-10-28 | 9.51 | 9.65 | 9.4 | 9.62 | +1.8% | 120,288 | 114,938,686 |
| 2024-10-25 | 9.38 | 9.47 | 9.31 | 9.45 | +1.18% | 85,945 | 80,711,146 |
| 2024-10-24 | 9.3 | 9.35 | 9.19 | 9.34 | +0.21% | 67,636 | 62,693,006 |
| 2024-10-23 | 9.53 | 9.54 | 9.28 | 9.32 | -1.89% | 112,174 | 105,293,996 |
| 2024-10-22 | 9.36 | 9.52 | 9.27 | 9.5 | +0.85% | 113,810 | 106,905,897 |
| 2024-10-21 | 9.15 | 9.48 | 9.03 | 9.42 | +4.09% | 178,916 | 165,981,576 |
| 2024-10-18 | 8.65 | 9.25 | 8.65 | 9.05 | +4.38% | 156,079 | 139,587,209 |
| 2024-10-17 | 8.73 | 8.85 | 8.67 | 8.67 | -0.12% | 94,185 | 82,601,005 |
| 2024-10-16 | 8.54 | 8.75 | 8.5 | 8.68 | +0.46% | 80,528 | 69,634,875 |
| 2024-10-15 | 8.71 | 8.85 | 8.6 | 8.64 | -1.48% | 109,312 | 95,545,158 |
| 2024-10-14 | 8.7 | 8.8 | 8.41 | 8.77 | +2.21% | 137,744 | 119,334,748 |
| 2024-10-11 | 9.11 | 9.13 | 8.47 | 8.58 | -5.61% | 148,399 | 129,743,947 |
| 2024-10-10 | 9.17 | 9.44 | 9.01 | 9.09 | -0.11% | 173,153 | 159,633,620 |
| 2024-10-09 | 9.9 | 9.9 | 9.09 | 9.1 | -11.91% | 256,299 | 242,841,621 |
| 2024-10-08 | 11.01 | 11.01 | 9.77 | 10.33 | +11.31% | 401,626 | 414,122,015 |
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：