股票概览
9.68
0%
0
9.56
开盘价
9.73
最高价
9.42
最低价
182,323
成交量
数据更新至: 2024-10-31
技术指标
9.74
MA5 (5日均线)
9.72
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 | 9.56 | 9.73 | 9.42 | 9.68 | 0% | 182,323 | 174,499,649 |
| 2024-10-30 | 9.7 | 9.85 | 9.58 | 9.68 | -0.1% | 122,676 | 118,941,391 |
| 2024-10-29 | 9.99 | 10.07 | 9.67 | 9.69 | -2.52% | 143,164 | 140,713,341 |
| 2024-10-28 | 9.71 | 9.98 | 9.67 | 9.94 | +2.47% | 153,160 | 151,244,716 |
| 2024-10-25 | 9.62 | 9.75 | 9.61 | 9.7 | +0.52% | 118,874 | 115,111,618 |
| 2024-10-24 | 9.83 | 9.83 | 9.56 | 9.65 | -1.93% | 105,367 | 101,645,534 |
| 2024-10-23 | 9.7 | 9.93 | 9.65 | 9.84 | +2.07% | 199,457 | 196,200,655 |
| 2024-10-22 | 9.75 | 9.75 | 9.56 | 9.64 | -0.82% | 113,881 | 109,632,457 |
| 2024-10-21 | 9.67 | 9.78 | 9.56 | 9.72 | +1.04% | 165,000 | 159,898,233 |
| 2024-10-18 | 9.52 | 9.78 | 9.34 | 9.62 | +1.05% | 162,475 | 155,409,288 |
| 2024-10-17 | 9.8 | 9.84 | 9.5 | 9.52 | -2.26% | 133,793 | 129,269,853 |
| 2024-10-16 | 9.4 | 9.9 | 9.39 | 9.74 | +2.85% | 171,296 | 166,206,242 |
| 2024-10-15 | 9.77 | 9.78 | 9.46 | 9.47 | -3.37% | 157,195 | 151,114,261 |
| 2024-10-14 | 9.49 | 9.87 | 9.41 | 9.8 | +3.7% | 183,445 | 177,466,386 |
| 2024-10-11 | 9.98 | 9.99 | 9.34 | 9.45 | -5.12% | 195,957 | 187,661,047 |
| 2024-10-10 | 9.29 | 10.3 | 9.28 | 9.96 | +6.18% | 345,806 | 343,476,899 |
| 2024-10-09 | 10.12 | 10.12 | 9.35 | 9.38 | -8.93% | 254,620 | 245,545,276 |
| 2024-10-08 | 10.95 | 10.99 | 9.81 | 10.3 | +3.1% | 329,014 | 340,440,117 |
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：