股票概览
9.52
-0.42%
-0.04
9.57
开盘价
9.62
最高价
9.35
最低价
351,514
成交量
数据更新至: 2024-10-31
技术指标
9.66
MA5 (5日均线)
9.79
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 | 9.57 | 9.62 | 9.35 | 9.52 | -0.42% | 351,514 | 333,828,291 |
| 2024-10-30 | 9.5 | 9.73 | 9.43 | 9.56 | -0.83% | 293,066 | 280,315,140 |
| 2024-10-29 | 9.88 | 10.19 | 9.6 | 9.64 | -3.41% | 480,309 | 471,088,735 |
| 2024-10-28 | 9.7 | 10.11 | 9.55 | 9.98 | +3.85% | 599,140 | 593,561,845 |
| 2024-10-25 | 9.28 | 9.7 | 9.26 | 9.61 | +3.22% | 523,630 | 498,383,444 |
| 2024-10-24 | 9.41 | 9.5 | 9.22 | 9.31 | -2.92% | 468,227 | 435,778,363 |
| 2024-10-23 | 9.26 | 9.86 | 9.26 | 9.59 | +1.7% | 858,773 | 824,443,902 |
| 2024-10-22 | 9.98 | 10 | 9.31 | 9.43 | -11.79% | 1,204,717 | 1,155,782,745 |
| 2024-10-21 | 10.59 | 11.03 | 10.52 | 10.69 | +1.14% | 882,463 | 950,880,881 |
| 2024-10-18 | 10.3 | 10.91 | 9.9 | 10.57 | -0.47% | 993,492 | 1,029,060,339 |
| 2024-10-17 | 10.79 | 11.49 | 10.33 | 10.62 | -3.01% | 938,077 | 1,014,516,699 |
| 2024-10-16 | 11.11 | 11.6 | 10.69 | 10.95 | -8.9% | 1,081,678 | 1,208,847,840 |
| 2024-10-15 | 9.7 | 12.03 | 9.5 | 12.02 | +16.47% | 1,494,715 | 1,605,156,724 |
| 2024-10-14 | 9.16 | 10.98 | 9.16 | 10.32 | +8.29% | 1,096,172 | 1,113,573,744 |
| 2024-10-11 | 10.07 | 11.1 | 9.21 | 9.53 | -4.8% | 1,413,771 | 1,458,843,545 |
| 2024-10-10 | 8.45 | 10.01 | 8.39 | 10.01 | +20.02% | 1,064,750 | 1,021,359,497 |
| 2024-10-09 | 9.26 | 9.26 | 8.33 | 8.34 | -14.29% | 462,629 | 408,171,099 |
| 2024-10-08 | 10 | 10 | 8.92 | 9.73 | +15.83% | 664,367 | 631,629,773 |
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：