股票概览
9.45
-0.11%
-0.01
9.44
开盘价
9.49
最高价
9.35
最低价
147,716
成交量
数据更新至: 2024-10-31
技术指标
9.57
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 | 9.44 | 9.49 | 9.35 | 9.45 | -0.11% | 147,716 | 139,040,029 |
| 2024-10-30 | 9.61 | 9.69 | 9.38 | 9.46 | -1.77% | 209,723 | 198,888,603 |
| 2024-10-29 | 9.77 | 9.93 | 9.53 | 9.63 | -1.23% | 219,620 | 213,242,678 |
| 2024-10-28 | 9.6 | 9.75 | 9.48 | 9.75 | +1.77% | 210,954 | 203,032,492 |
| 2024-10-25 | 9.7 | 9.84 | 9.55 | 9.58 | -1.54% | 205,319 | 197,920,499 |
| 2024-10-24 | 9.68 | 9.77 | 9.63 | 9.73 | +0.1% | 89,471 | 86,968,413 |
| 2024-10-23 | 9.75 | 9.83 | 9.67 | 9.72 | -0.31% | 131,769 | 128,316,219 |
| 2024-10-22 | 9.53 | 9.77 | 9.5 | 9.75 | +1.88% | 193,397 | 187,329,126 |
| 2024-10-21 | 9.65 | 9.67 | 9.49 | 9.57 | -0.1% | 210,920 | 201,459,915 |
| 2024-10-18 | 9.48 | 9.73 | 9.42 | 9.58 | +0.84% | 228,228 | 217,813,179 |
| 2024-10-17 | 9.72 | 9.76 | 9.47 | 9.5 | -2.26% | 221,618 | 211,792,213 |
| 2024-10-16 | 9.47 | 9.92 | 9.42 | 9.72 | +3.18% | 251,972 | 245,125,016 |
| 2024-10-15 | 9.56 | 9.74 | 9.41 | 9.42 | -2.38% | 212,804 | 203,613,145 |
| 2024-10-14 | 9.49 | 9.8 | 9.45 | 9.65 | +4.55% | 398,227 | 384,494,983 |
| 2024-10-11 | 9.51 | 9.56 | 9.16 | 9.23 | -1.81% | 275,102 | 257,310,040 |
| 2024-10-10 | 9.19 | 9.71 | 9.12 | 9.4 | +2.84% | 432,554 | 409,123,096 |
| 2024-10-09 | 9.77 | 9.77 | 9.14 | 9.14 | -8.42% | 440,373 | 415,207,346 |
| 2024-10-08 | 11.03 | 11.03 | 9.65 | 9.98 | -0.8% | 749,812 | 751,683,877 |
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：