股票概览
9.99
+0.71%
+0.07
9.89
开盘价
10.23
最高价
9.88
最低价
40,719
成交量
数据更新至: 2024-10-31
技术指标
9.92
MA5 (5日均线)
9.75
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 | 9.89 | 10.23 | 9.88 | 9.99 | +0.71% | 40,719 | 40,864,381 |
| 2024-10-30 | 10.02 | 10.13 | 9.76 | 9.92 | -1.2% | 39,327 | 39,120,446 |
| 2024-10-29 | 9.96 | 10.26 | 9.89 | 10.04 | +0.8% | 63,756 | 64,156,484 |
| 2024-10-28 | 9.7 | 9.97 | 9.7 | 9.96 | +2.57% | 38,872 | 38,298,946 |
| 2024-10-25 | 9.52 | 9.78 | 9.52 | 9.71 | +2% | 29,304 | 28,379,853 |
| 2024-10-24 | 9.56 | 9.65 | 9.45 | 9.52 | -0.63% | 22,064 | 21,014,154 |
| 2024-10-23 | 9.65 | 9.78 | 9.53 | 9.58 | -1.64% | 34,051 | 32,921,141 |
| 2024-10-22 | 9.69 | 9.87 | 9.53 | 9.74 | +1.46% | 37,865 | 36,689,859 |
| 2024-10-21 | 9.49 | 9.78 | 9.4 | 9.6 | +2.24% | 45,937 | 44,112,730 |
| 2024-10-18 | 9.18 | 9.62 | 9.01 | 9.39 | +2.29% | 43,190 | 40,554,135 |
| 2024-10-17 | 9.2 | 9.38 | 9.17 | 9.18 | +0.11% | 28,808 | 26,771,599 |
| 2024-10-16 | 8.95 | 9.3 | 8.93 | 9.17 | -0.33% | 29,894 | 27,459,134 |
| 2024-10-15 | 9.27 | 9.48 | 9.15 | 9.2 | -1.08% | 35,151 | 32,806,100 |
| 2024-10-14 | 9.18 | 9.34 | 9.05 | 9.3 | +2.65% | 42,517 | 39,247,350 |
| 2024-10-11 | 9.55 | 9.55 | 8.93 | 9.06 | -5.13% | 46,345 | 42,519,390 |
| 2024-10-10 | 9.98 | 10 | 9.4 | 9.55 | -0.83% | 59,152 | 57,242,738 |
| 2024-10-09 | 10.6 | 10.6 | 9.61 | 9.63 | -11.97% | 87,770 | 88,750,338 |
| 2024-10-08 | 11.38 | 11.38 | 9.94 | 10.94 | +12.55% | 122,999 | 131,310,181 |
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：