股票概览
9.77
0%
0
9.77
开盘价
9.83
最高价
9.66
最低价
351,463
成交量
数据更新至: 2024-10-31
技术指标
9.83
MA5 (5日均线)
10.04
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 | 9.77 | 9.83 | 9.66 | 9.77 | 0% | 351,463 | 342,239,100 |
| 2024-10-30 | 9.81 | 9.83 | 9.67 | 9.77 | -0.61% | 323,988 | 315,483,817 |
| 2024-10-29 | 9.95 | 9.97 | 9.79 | 9.83 | -1.21% | 339,186 | 333,690,706 |
| 2024-10-28 | 9.81 | 10 | 9.71 | 9.95 | +1.32% | 508,785 | 502,250,751 |
| 2024-10-25 | 9.87 | 9.91 | 9.78 | 9.82 | -0.71% | 415,726 | 408,762,885 |
| 2024-10-24 | 9.88 | 9.96 | 9.85 | 9.89 | -0.2% | 420,438 | 416,099,405 |
| 2024-10-23 | 10.3 | 10.3 | 9.8 | 9.91 | -6.95% | 1,333,115 | 1,326,411,586 |
| 2024-10-22 | 10.51 | 10.69 | 10.45 | 10.65 | +1.33% | 427,996 | 452,561,983 |
| 2024-10-21 | 10.42 | 10.54 | 10.34 | 10.51 | +1.64% | 411,584 | 430,075,418 |
| 2024-10-18 | 10.23 | 10.5 | 10.13 | 10.34 | +0.98% | 460,540 | 474,617,480 |
| 2024-10-17 | 10.39 | 10.46 | 10.22 | 10.24 | -1.63% | 302,819 | 312,645,096 |
| 2024-10-16 | 10.18 | 10.49 | 10.17 | 10.41 | +0.77% | 341,380 | 354,210,819 |
| 2024-10-15 | 10.62 | 10.63 | 10.32 | 10.33 | -3.1% | 474,098 | 495,775,791 |
| 2024-10-14 | 10.3 | 10.76 | 10.26 | 10.66 | +3.9% | 661,825 | 696,915,491 |
| 2024-10-11 | 10.34 | 10.58 | 10.16 | 10.26 | -3.75% | 657,831 | 681,084,937 |
| 2024-10-10 | 10.26 | 11.22 | 10.11 | 10.66 | +3.9% | 1,075,522 | 1,149,977,008 |
| 2024-10-09 | 10.6 | 10.6 | 10.06 | 10.26 | -4.82% | 869,829 | 900,455,691 |
| 2024-10-08 | 11.3 | 11.3 | 10.33 | 10.78 | +4.97% | 1,141,286 | 1,239,771,523 |
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：