股票概览
9.54
+3.02%
+0.28
9.3
开盘价
9.85
最高价
9.27
最低价
244,523
成交量
数据更新至: 2024-10-31
技术指标
9.35
MA5 (5日均线)
9.22
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 | 9.3 | 9.85 | 9.27 | 9.54 | +3.02% | 244,523 | 234,251,022 |
| 2024-10-30 | 9.12 | 9.56 | 9.11 | 9.26 | +0.98% | 161,893 | 150,381,709 |
| 2024-10-29 | 9.48 | 9.53 | 9.12 | 9.17 | -2.96% | 173,020 | 160,349,369 |
| 2024-10-28 | 9.38 | 9.46 | 9.22 | 9.45 | +1.39% | 136,251 | 127,437,414 |
| 2024-10-25 | 9 | 9.48 | 9 | 9.32 | +3.56% | 193,694 | 179,649,854 |
| 2024-10-24 | 9.21 | 9.27 | 8.9 | 9 | -3.43% | 157,774 | 142,741,745 |
| 2024-10-23 | 9.35 | 9.43 | 9.18 | 9.32 | +0.11% | 181,126 | 168,875,931 |
| 2024-10-22 | 8.94 | 9.38 | 8.89 | 9.31 | +4.02% | 215,435 | 196,788,436 |
| 2024-10-21 | 8.98 | 9.06 | 8.81 | 8.95 | +0.79% | 167,424 | 149,455,974 |
| 2024-10-18 | 8.51 | 9.14 | 8.49 | 8.88 | +3.86% | 189,428 | 166,446,586 |
| 2024-10-17 | 8.74 | 8.85 | 8.52 | 8.55 | -1.95% | 122,790 | 106,384,453 |
| 2024-10-16 | 8.69 | 8.86 | 8.61 | 8.72 | -0.11% | 105,805 | 92,441,049 |
| 2024-10-15 | 9 | 9.06 | 8.72 | 8.73 | -3.54% | 126,743 | 112,777,233 |
| 2024-10-14 | 8.83 | 9.05 | 8.57 | 9.05 | +2.49% | 152,467 | 134,790,358 |
| 2024-10-11 | 9.4 | 9.44 | 8.69 | 8.83 | -6.26% | 169,948 | 153,541,079 |
| 2024-10-10 | 9.88 | 10.15 | 9.41 | 9.42 | -3.98% | 210,570 | 204,302,968 |
| 2024-10-09 | 10.5 | 10.6 | 9.76 | 9.81 | -10.82% | 353,731 | 360,868,147 |
| 2024-10-08 | 11.39 | 11.39 | 10 | 11 | +13.4% | 442,312 | 469,988,085 |
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：