股票概览
9.52
+0.74%
+0.07
9.42
开盘价
9.65
最高价
9.34
最低价
71,025
成交量
数据更新至: 2024-10-31
技术指标
9.55
MA5 (5日均线)
9.51
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 | 9.42 | 9.65 | 9.34 | 9.52 | +0.74% | 71,025 | 67,571,591 |
| 2024-10-30 | 9.38 | 9.76 | 9.32 | 9.45 | -0.32% | 57,534 | 54,617,803 |
| 2024-10-29 | 9.8 | 9.91 | 9.48 | 9.48 | -3.07% | 57,768 | 55,568,505 |
| 2024-10-28 | 9.5 | 9.83 | 9.48 | 9.78 | +2.84% | 58,239 | 56,398,278 |
| 2024-10-25 | 9.38 | 9.6 | 9.38 | 9.51 | +1.82% | 50,320 | 47,827,353 |
| 2024-10-24 | 9.57 | 9.61 | 9.31 | 9.34 | -2.51% | 44,006 | 41,360,278 |
| 2024-10-23 | 9.64 | 9.68 | 9.48 | 9.58 | 0% | 49,614 | 47,638,874 |
| 2024-10-22 | 9.48 | 9.6 | 9.36 | 9.58 | +1.27% | 55,507 | 52,589,278 |
| 2024-10-21 | 9.39 | 9.59 | 9.28 | 9.46 | +1.18% | 76,580 | 72,209,620 |
| 2024-10-18 | 9.13 | 9.56 | 9.01 | 9.35 | +2.41% | 61,398 | 57,129,865 |
| 2024-10-17 | 9.33 | 9.58 | 9.11 | 9.13 | -2.14% | 51,376 | 47,787,211 |
| 2024-10-16 | 9 | 9.43 | 8.91 | 9.33 | +1.63% | 64,837 | 60,156,054 |
| 2024-10-15 | 9.45 | 9.52 | 9.17 | 9.18 | -2.55% | 64,640 | 60,182,392 |
| 2024-10-14 | 9.3 | 9.54 | 9.1 | 9.42 | +3.74% | 56,372 | 52,773,499 |
| 2024-10-11 | 9.62 | 9.64 | 9.01 | 9.08 | -5.52% | 59,972 | 55,220,651 |
| 2024-10-10 | 9.2 | 9.96 | 9.08 | 9.61 | +5.37% | 98,049 | 93,601,531 |
| 2024-10-09 | 10.51 | 10.53 | 9.09 | 9.12 | -17.02% | 116,663 | 113,289,525 |
| 2024-10-08 | 11.74 | 11.74 | 9.53 | 10.99 | +10.34% | 139,336 | 149,989,965 |
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：