股票概览
9.3
-0.53%
-0.05
9.38
开盘价
9.56
最高价
9.13
最低价
475,223
成交量
数据更新至: 2024-10-31
技术指标
9.42
MA5 (5日均线)
9.55
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 | 9.38 | 9.56 | 9.13 | 9.3 | -0.53% | 475,223 | 443,857,223 |
| 2024-10-30 | 9.31 | 9.46 | 9.26 | 9.35 | -0.32% | 307,345 | 287,342,899 |
| 2024-10-29 | 9.54 | 9.63 | 9.35 | 9.38 | -1.68% | 368,016 | 347,285,322 |
| 2024-10-28 | 9.59 | 9.64 | 9.43 | 9.54 | -0.1% | 321,717 | 306,635,290 |
| 2024-10-25 | 9.51 | 9.67 | 9.48 | 9.55 | +0.32% | 250,840 | 240,151,675 |
| 2024-10-24 | 9.68 | 9.71 | 9.47 | 9.52 | -1.75% | 279,759 | 267,649,749 |
| 2024-10-23 | 9.66 | 9.76 | 9.62 | 9.69 | +0.1% | 338,580 | 328,024,896 |
| 2024-10-22 | 9.69 | 9.77 | 9.55 | 9.68 | +0.1% | 337,832 | 325,235,255 |
| 2024-10-21 | 9.88 | 9.92 | 9.62 | 9.67 | -1.53% | 588,803 | 571,315,368 |
| 2024-10-18 | 9.55 | 9.97 | 9.49 | 9.82 | +1.97% | 506,011 | 491,372,481 |
| 2024-10-17 | 10.27 | 10.3 | 9.58 | 9.63 | -6.23% | 698,621 | 688,933,035 |
| 2024-10-16 | 9.91 | 10.28 | 9.86 | 10.27 | +3.95% | 695,594 | 703,921,597 |
| 2024-10-15 | 9.9 | 10.23 | 9.72 | 9.88 | -1.1% | 580,378 | 579,551,965 |
| 2024-10-14 | 9.5 | 10.23 | 9.44 | 9.99 | +6.39% | 1,006,836 | 996,124,365 |
| 2024-10-11 | 9.6 | 9.66 | 9.28 | 9.39 | -1.16% | 399,812 | 378,818,789 |
| 2024-10-10 | 9.34 | 9.75 | 9.17 | 9.5 | +2.04% | 578,120 | 547,855,240 |
| 2024-10-09 | 9.98 | 9.98 | 9.28 | 9.31 | -9.44% | 1,130,714 | 1,080,477,667 |
| 2024-10-08 | 11.23 | 11.23 | 10 | 10.28 | +0.69% | 1,500,833 | 1,582,397,034 |
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：