股票概览
9.76
+0.93%
+0.09
9.6
开盘价
9.81
最高价
9.49
最低价
89,847
成交量
数据更新至: 2024-10-31
技术指标
9.62
MA5 (5日均线)
9.43
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 | 9.6 | 9.81 | 9.49 | 9.76 | +0.93% | 89,847 | 86,712,823 |
| 2024-10-30 | 9.53 | 9.79 | 9.48 | 9.67 | +0.42% | 103,073 | 99,207,662 |
| 2024-10-29 | 9.65 | 9.96 | 9.6 | 9.63 | +0.31% | 166,084 | 162,116,199 |
| 2024-10-28 | 9.4 | 9.6 | 9.4 | 9.6 | +1.8% | 88,628 | 84,534,143 |
| 2024-10-25 | 9.21 | 9.5 | 9.21 | 9.43 | +2.28% | 79,775 | 74,772,342 |
| 2024-10-24 | 9.29 | 9.38 | 9.19 | 9.22 | -1.18% | 53,583 | 49,582,589 |
| 2024-10-23 | 9.46 | 9.55 | 9.27 | 9.33 | -0.74% | 88,586 | 83,280,853 |
| 2024-10-22 | 9.21 | 9.52 | 9.11 | 9.4 | +2.06% | 101,624 | 94,803,558 |
| 2024-10-21 | 9.06 | 9.33 | 8.98 | 9.21 | +1.66% | 106,488 | 98,015,368 |
| 2024-10-18 | 8.93 | 9.15 | 8.82 | 9.06 | +1.68% | 93,826 | 84,258,890 |
| 2024-10-17 | 8.93 | 9.1 | 8.9 | 8.91 | +0.11% | 74,015 | 66,713,190 |
| 2024-10-16 | 8.77 | 8.99 | 8.67 | 8.9 | +0.45% | 54,777 | 48,623,051 |
| 2024-10-15 | 8.99 | 9.07 | 8.86 | 8.86 | -1.77% | 63,515 | 56,985,148 |
| 2024-10-14 | 8.92 | 9.08 | 8.82 | 9.02 | +2.73% | 78,970 | 70,847,042 |
| 2024-10-11 | 9.17 | 9.2 | 8.71 | 8.78 | -5.79% | 97,146 | 86,774,277 |
| 2024-10-10 | 9.06 | 9.78 | 8.74 | 9.32 | +0.98% | 166,292 | 152,180,467 |
| 2024-10-09 | 9.9 | 9.99 | 9.23 | 9.23 | -9.95% | 143,396 | 134,539,922 |
| 2024-10-08 | 11.46 | 11.49 | 10.01 | 10.25 | -2.38% | 330,280 | 351,229,328 |
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：