股票概览
9.9
+2.06%
+0.2
9.7
开盘价
9.95
最高价
9.57
最低价
64,877
成交量
数据更新至: 2024-10-31
技术指标
9.79
MA5 (5日均线)
9.62
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 | 9.7 | 9.95 | 9.57 | 9.9 | +2.06% | 64,877 | 63,822,883 |
| 2024-10-30 | 9.77 | 9.9 | 9.52 | 9.7 | -0.51% | 61,994 | 60,307,072 |
| 2024-10-29 | 10.15 | 10.17 | 9.71 | 9.75 | -3.66% | 93,061 | 92,120,405 |
| 2024-10-28 | 9.59 | 10.29 | 9.5 | 10.12 | +6.75% | 130,495 | 129,456,029 |
| 2024-10-25 | 9.39 | 9.52 | 9.35 | 9.48 | +1.17% | 45,888 | 43,403,772 |
| 2024-10-24 | 9.33 | 9.43 | 9.22 | 9.37 | -0.43% | 37,530 | 35,005,252 |
| 2024-10-23 | 9.48 | 9.62 | 9.33 | 9.41 | -0.42% | 58,129 | 55,118,232 |
| 2024-10-22 | 9.59 | 9.62 | 9.32 | 9.45 | -1.46% | 63,276 | 59,937,709 |
| 2024-10-21 | 9.44 | 9.77 | 9.4 | 9.59 | +2.02% | 76,081 | 72,841,747 |
| 2024-10-18 | 9.2 | 9.59 | 9.09 | 9.4 | +3.07% | 69,893 | 65,547,662 |
| 2024-10-17 | 9.04 | 9.33 | 9.04 | 9.12 | +1.9% | 55,792 | 51,392,876 |
| 2024-10-16 | 8.98 | 9.19 | 8.86 | 8.95 | -0.56% | 44,610 | 40,247,177 |
| 2024-10-15 | 9.13 | 9.3 | 8.88 | 9 | -1.32% | 46,869 | 42,788,250 |
| 2024-10-14 | 8.82 | 9.12 | 8.6 | 9.12 | +4.95% | 49,026 | 43,634,571 |
| 2024-10-11 | 9.15 | 9.19 | 8.55 | 8.69 | -5.75% | 65,339 | 57,750,535 |
| 2024-10-10 | 9.28 | 9.62 | 9.08 | 9.22 | +0.33% | 70,590 | 65,827,013 |
| 2024-10-09 | 10 | 10 | 9.14 | 9.19 | -12.14% | 112,094 | 107,983,515 |
| 2024-10-08 | 11 | 11 | 9.42 | 10.46 | +13.45% | 155,715 | 158,113,953 |
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：