股票概览
9.54
+0.42%
+0.04
9.5
开盘价
9.65
最高价
9.5
最低价
565,018
成交量
数据更新至: 2024-10-31
技术指标
9.47
MA5 (5日均线)
9.39
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 | 9.5 | 9.65 | 9.5 | 9.54 | +0.42% | 565,018 | 540,708,258 |
| 2024-10-30 | 9.4 | 9.57 | 9.36 | 9.5 | +0.53% | 432,393 | 409,391,965 |
| 2024-10-29 | 9.67 | 9.71 | 9.41 | 9.45 | -1.05% | 678,152 | 648,049,026 |
| 2024-10-28 | 9.32 | 9.55 | 9.28 | 9.55 | +2.69% | 619,739 | 584,854,959 |
| 2024-10-25 | 9.34 | 9.39 | 9.26 | 9.3 | -0.64% | 479,725 | 446,574,007 |
| 2024-10-24 | 9.38 | 9.38 | 9.28 | 9.36 | -0.43% | 269,431 | 251,434,494 |
| 2024-10-23 | 9.44 | 9.51 | 9.35 | 9.4 | 0% | 454,585 | 427,994,055 |
| 2024-10-22 | 9.24 | 9.45 | 9.22 | 9.4 | +1.84% | 553,975 | 519,728,308 |
| 2024-10-21 | 9.25 | 9.28 | 9.15 | 9.23 | +0.22% | 537,364 | 495,116,968 |
| 2024-10-18 | 9.08 | 9.32 | 9.02 | 9.21 | +1.32% | 560,582 | 513,930,068 |
| 2024-10-17 | 9.21 | 9.27 | 9.09 | 9.09 | -1.41% | 331,377 | 303,928,713 |
| 2024-10-16 | 9.03 | 9.28 | 9.03 | 9.22 | +1.1% | 385,321 | 353,982,310 |
| 2024-10-15 | 9.26 | 9.37 | 9.11 | 9.12 | -2.25% | 505,945 | 467,671,695 |
| 2024-10-14 | 9.2 | 9.45 | 9.11 | 9.33 | +4.6% | 890,425 | 826,503,917 |
| 2024-10-11 | 9.13 | 9.17 | 8.85 | 8.92 | -2.09% | 470,312 | 424,154,674 |
| 2024-10-10 | 9.05 | 9.3 | 9.02 | 9.11 | +1.22% | 706,444 | 647,369,752 |
| 2024-10-09 | 9.49 | 9.49 | 8.95 | 9 | -6.83% | 1,141,928 | 1,040,624,862 |
| 2024-10-08 | 10.58 | 10.63 | 9.15 | 9.66 | -0.1% | 2,256,225 | 2,199,899,926 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832