股票概览
9.34
+1.41%
+0.13
9.2
开盘价
9.42
最高价
9.11
最低价
297,812
成交量
数据更新至: 2024-10-31
技术指标
9.30
MA5 (5日均线)
9.25
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 | 9.2 | 9.42 | 9.11 | 9.34 | +1.41% | 297,812 | 277,558,876 |
| 2024-10-30 | 9.14 | 9.46 | 9.07 | 9.21 | -0.22% | 317,985 | 294,752,343 |
| 2024-10-29 | 9.42 | 9.79 | 9.21 | 9.23 | -2.74% | 438,746 | 413,204,995 |
| 2024-10-28 | 9.27 | 9.61 | 9.27 | 9.49 | +2.59% | 421,862 | 398,405,754 |
| 2024-10-25 | 9.28 | 9.39 | 9.14 | 9.25 | +1.65% | 319,215 | 295,462,155 |
| 2024-10-24 | 9.3 | 9.3 | 9.03 | 9.1 | -2.36% | 272,032 | 248,198,557 |
| 2024-10-23 | 9.01 | 9.59 | 8.97 | 9.32 | +2.08% | 446,171 | 417,207,443 |
| 2024-10-22 | 9.61 | 9.66 | 9 | 9.13 | -3.08% | 470,786 | 435,845,128 |
| 2024-10-21 | 9.16 | 9.59 | 9.14 | 9.42 | +4.09% | 547,183 | 514,044,105 |
| 2024-10-18 | 8.55 | 9.25 | 8.55 | 9.05 | +4.14% | 494,085 | 444,163,037 |
| 2024-10-17 | 8.62 | 8.93 | 8.62 | 8.69 | +1.28% | 311,729 | 273,202,396 |
| 2024-10-16 | 8.4 | 8.7 | 8.37 | 8.58 | -1.27% | 270,762 | 231,546,068 |
| 2024-10-15 | 8.66 | 9.08 | 8.5 | 8.69 | -0.34% | 413,552 | 366,919,891 |
| 2024-10-14 | 8.28 | 8.74 | 8.26 | 8.72 | +6.34% | 368,070 | 313,737,686 |
| 2024-10-11 | 8.73 | 8.75 | 8.04 | 8.2 | -6.5% | 344,647 | 287,279,876 |
| 2024-10-10 | 8.79 | 9.18 | 8.75 | 8.77 | +2.33% | 433,647 | 387,900,536 |
| 2024-10-09 | 9.67 | 9.67 | 8.55 | 8.57 | -15.82% | 627,321 | 574,556,722 |
| 2024-10-08 | 10.3 | 10.3 | 9 | 10.18 | +18.65% | 747,954 | 729,311,142 |
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：