股票概览
9.75
-0.1%
-0.01
9.71
开盘价
9.84
最高价
9.65
最低价
62,117
成交量
数据更新至: 2024-10-31
技术指标
9.79
MA5 (5日均线)
9.38
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 | 9.71 | 9.84 | 9.65 | 9.75 | -0.1% | 62,117 | 60,577,757 |
| 2024-10-30 | 9.63 | 9.92 | 9.56 | 9.76 | -0.1% | 65,679 | 63,914,951 |
| 2024-10-29 | 9.94 | 10.36 | 9.74 | 9.77 | -1.61% | 118,414 | 118,380,535 |
| 2024-10-28 | 9.61 | 9.98 | 9.4 | 9.93 | +2.16% | 128,101 | 124,811,178 |
| 2024-10-25 | 9.07 | 9.8 | 9.07 | 9.72 | +6.93% | 133,564 | 126,613,464 |
| 2024-10-24 | 9.02 | 9.29 | 8.96 | 9.09 | +1.22% | 69,382 | 63,331,498 |
| 2024-10-23 | 9 | 9.13 | 8.93 | 8.98 | -0.33% | 58,136 | 52,533,659 |
| 2024-10-22 | 8.87 | 9.06 | 8.86 | 9.01 | +1.46% | 61,618 | 55,275,584 |
| 2024-10-21 | 9.03 | 9.04 | 8.8 | 8.88 | -0.22% | 61,144 | 54,460,109 |
| 2024-10-18 | 8.71 | 8.97 | 8.6 | 8.9 | +1.95% | 65,741 | 58,165,344 |
| 2024-10-17 | 8.85 | 9.05 | 8.68 | 8.73 | -1.24% | 62,722 | 55,438,541 |
| 2024-10-16 | 8.55 | 8.9 | 8.46 | 8.84 | +2.31% | 67,541 | 59,267,667 |
| 2024-10-15 | 8.84 | 8.97 | 8.64 | 8.64 | -3.25% | 84,073 | 74,130,220 |
| 2024-10-14 | 8.8 | 9.04 | 8.41 | 8.93 | -1.11% | 109,094 | 95,028,264 |
| 2024-10-11 | 9.12 | 9.46 | 9.03 | 9.03 | -9.97% | 127,376 | 117,008,031 |
| 2024-10-10 | 9.54 | 10.45 | 9.54 | 10.03 | +5.36% | 265,018 | 266,127,097 |
| 2024-10-09 | 8.94 | 9.9 | 8.21 | 9.52 | +4.39% | 224,983 | 206,588,297 |
| 2024-10-08 | 9.65 | 9.65 | 8.65 | 9.12 | +3.4% | 164,971 | 150,697,886 |
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：