股票概览
9.13
+1.78%
+0.16
9.01
开盘价
9.15
最高价
8.98
最低价
72,085
成交量
数据更新至: 2024-10-31
技术指标
9.23
MA5 (5日均线)
9.21
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 | 9.01 | 9.15 | 8.98 | 9.13 | +1.78% | 72,085 | 65,495,913 |
| 2024-10-30 | 9.09 | 9.17 | 8.9 | 8.97 | -2.5% | 98,060 | 88,569,605 |
| 2024-10-29 | 9.53 | 9.55 | 9.18 | 9.2 | -3.26% | 83,658 | 77,902,651 |
| 2024-10-28 | 9.44 | 9.51 | 9.31 | 9.51 | +1.6% | 69,855 | 65,819,478 |
| 2024-10-25 | 9.24 | 9.38 | 9.22 | 9.36 | +1.52% | 58,081 | 54,182,823 |
| 2024-10-24 | 9.33 | 9.33 | 9.18 | 9.22 | -1.18% | 44,292 | 40,888,582 |
| 2024-10-23 | 9.18 | 9.37 | 9.18 | 9.33 | +1.52% | 86,123 | 80,021,205 |
| 2024-10-22 | 9.04 | 9.2 | 8.97 | 9.19 | +1.66% | 78,739 | 71,713,244 |
| 2024-10-21 | 9.18 | 9.24 | 9 | 9.04 | -1.31% | 93,491 | 84,927,706 |
| 2024-10-18 | 8.95 | 9.3 | 8.86 | 9.16 | +2.23% | 78,829 | 71,479,129 |
| 2024-10-17 | 9.14 | 9.2 | 8.95 | 8.96 | -1.86% | 62,975 | 57,105,602 |
| 2024-10-16 | 9.03 | 9.21 | 9.02 | 9.13 | +0.22% | 39,554 | 36,094,086 |
| 2024-10-15 | 9.37 | 9.37 | 9.1 | 9.11 | -3.29% | 70,216 | 64,778,258 |
| 2024-10-14 | 9.49 | 9.6 | 9.19 | 9.42 | +2.73% | 90,508 | 84,872,671 |
| 2024-10-11 | 9.41 | 9.43 | 9.09 | 9.17 | -2.65% | 67,184 | 62,054,733 |
| 2024-10-10 | 9.33 | 9.66 | 9.31 | 9.42 | +0.64% | 84,827 | 80,714,689 |
| 2024-10-09 | 10.04 | 10.05 | 9.27 | 9.36 | -8.59% | 170,874 | 164,019,278 |
| 2024-10-08 | 10.76 | 10.81 | 9.85 | 10.24 | +4.17% | 217,924 | 225,121,670 |
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：