股票概览
9.71
-3%
-0.3
9.95
开盘价
9.98
最高价
9.52
最低价
404,891
成交量
数据更新至: 2024-10-31
技术指标
9.63
MA5 (5日均线)
9.08
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 | 9.95 | 9.98 | 9.52 | 9.71 | -3% | 404,891 | 392,507,315 |
| 2024-10-30 | 9.81 | 10.5 | 9.68 | 10.01 | +0.6% | 526,335 | 532,387,323 |
| 2024-10-29 | 9.17 | 10.54 | 8.97 | 9.95 | +8.39% | 665,601 | 651,092,056 |
| 2024-10-28 | 9.53 | 9.54 | 8.9 | 9.18 | -1.18% | 424,752 | 386,969,444 |
| 2024-10-25 | 8.96 | 9.35 | 8.83 | 9.29 | +4.62% | 593,787 | 544,246,741 |
| 2024-10-24 | 8.26 | 9.2 | 8.26 | 8.88 | +7.77% | 586,918 | 507,430,414 |
| 2024-10-23 | 8.14 | 8.4 | 7.93 | 8.24 | -6.26% | 592,321 | 487,772,883 |
| 2024-10-22 | 8.48 | 8.85 | 8.43 | 8.79 | +3.9% | 295,545 | 255,427,462 |
| 2024-10-21 | 8.31 | 8.66 | 8.12 | 8.46 | +1.56% | 265,452 | 222,043,083 |
| 2024-10-18 | 8.04 | 8.44 | 8.04 | 8.33 | +3.74% | 205,340 | 169,492,454 |
| 2024-10-17 | 7.93 | 8.23 | 7.87 | 8.03 | +2.16% | 183,715 | 148,211,257 |
| 2024-10-16 | 7.67 | 7.95 | 7.65 | 7.86 | +1.03% | 115,925 | 90,825,754 |
| 2024-10-15 | 7.85 | 8.03 | 7.78 | 7.78 | -2.02% | 161,344 | 127,481,106 |
| 2024-10-14 | 7.76 | 7.94 | 7.49 | 7.94 | +1.28% | 220,664 | 171,247,719 |
| 2024-10-11 | 8.3 | 8.31 | 7.73 | 7.84 | -5.88% | 244,681 | 195,229,290 |
| 2024-10-10 | 8.37 | 8.65 | 8.23 | 8.33 | +0.36% | 240,748 | 202,380,389 |
| 2024-10-09 | 8.44 | 8.86 | 8.23 | 8.3 | -6.95% | 370,039 | 314,659,170 |
| 2024-10-08 | 9.3 | 9.3 | 8.21 | 8.92 | +14.07% | 493,707 | 430,882,921 |
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：