股票概览
9.32
+1.41%
+0.13
9.1
开盘价
9.43
最高价
9.1
最低价
64,716
成交量
数据更新至: 2024-10-31
技术指标
9.28
MA5 (5日均线)
9.10
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 | 9.1 | 9.43 | 9.1 | 9.32 | +1.41% | 64,716 | 60,135,387 |
| 2024-10-30 | 9.13 | 9.38 | 9.03 | 9.19 | -0.33% | 61,907 | 56,920,263 |
| 2024-10-29 | 9.93 | 10.15 | 9.17 | 9.22 | -3.35% | 102,474 | 97,571,301 |
| 2024-10-28 | 9.15 | 9.58 | 9.15 | 9.54 | +4.49% | 88,449 | 83,535,172 |
| 2024-10-25 | 8.95 | 9.23 | 8.92 | 9.13 | +2.35% | 55,433 | 50,458,931 |
| 2024-10-24 | 8.89 | 8.95 | 8.75 | 8.92 | -0.34% | 53,005 | 46,965,421 |
| 2024-10-23 | 9.05 | 9.05 | 8.88 | 8.95 | -0.67% | 54,294 | 48,713,190 |
| 2024-10-22 | 8.84 | 9.03 | 8.83 | 9.01 | +1.46% | 60,225 | 53,823,453 |
| 2024-10-21 | 8.89 | 8.95 | 8.73 | 8.88 | +0.34% | 63,445 | 56,104,036 |
| 2024-10-18 | 8.5 | 8.9 | 8.5 | 8.85 | +3.39% | 53,530 | 46,814,014 |
| 2024-10-17 | 8.63 | 8.76 | 8.55 | 8.56 | -0.23% | 38,577 | 33,453,868 |
| 2024-10-16 | 8.39 | 8.62 | 8.36 | 8.58 | +0.35% | 39,590 | 33,786,357 |
| 2024-10-15 | 8.7 | 8.8 | 8.55 | 8.55 | -1.84% | 40,720 | 35,286,187 |
| 2024-10-14 | 8.54 | 8.75 | 8.36 | 8.71 | +1.4% | 62,762 | 53,830,137 |
| 2024-10-11 | 8.71 | 9.15 | 8.37 | 8.59 | -2.28% | 71,654 | 62,388,215 |
| 2024-10-10 | 8.73 | 8.99 | 8.49 | 8.79 | +1.38% | 72,265 | 63,688,262 |
| 2024-10-09 | 9.38 | 9.46 | 8.65 | 8.67 | -11.35% | 110,645 | 100,286,230 |
| 2024-10-08 | 10.3 | 10.3 | 9.1 | 9.78 | +7.71% | 158,865 | 154,510,620 |
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：