股票概览
9.96
+1.84%
+0.18
9.6
开盘价
10.44
最高价
9.6
最低价
66,854
成交量
数据更新至: 2024-10-31
技术指标
9.97
MA5 (5日均线)
9.45
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 | 10.44 | 9.6 | 9.96 | +1.84% | 66,854 | 66,998,436 |
| 2024-10-30 | 9.8 | 10.04 | 9.59 | 9.78 | -1.81% | 69,661 | 68,130,138 |
| 2024-10-29 | 10.45 | 10.57 | 9.95 | 9.96 | -4.51% | 106,112 | 108,036,892 |
| 2024-10-28 | 9.9 | 10.57 | 9.8 | 10.43 | +7.53% | 128,119 | 131,265,015 |
| 2024-10-25 | 9.17 | 9.99 | 9.15 | 9.7 | +6.01% | 89,872 | 86,257,239 |
| 2024-10-24 | 8.97 | 9.26 | 8.8 | 9.15 | +2.01% | 60,175 | 54,602,149 |
| 2024-10-23 | 8.83 | 9.24 | 8.82 | 8.97 | +1.59% | 70,113 | 63,186,592 |
| 2024-10-22 | 8.88 | 8.94 | 8.77 | 8.83 | -2.75% | 67,106 | 59,361,136 |
| 2024-10-21 | 8.64 | 9.14 | 8.6 | 9.08 | +5.09% | 87,651 | 77,520,414 |
| 2024-10-18 | 8.49 | 8.68 | 8.49 | 8.64 | +0.7% | 47,183 | 40,620,160 |
| 2024-10-17 | 8.69 | 8.77 | 8.5 | 8.58 | +0.12% | 44,710 | 38,543,893 |
| 2024-10-16 | 8.3 | 8.68 | 8.2 | 8.57 | +2.51% | 48,807 | 41,490,030 |
| 2024-10-15 | 8.5 | 8.54 | 8.36 | 8.36 | -1.18% | 37,182 | 31,448,653 |
| 2024-10-14 | 8.4 | 8.51 | 8.11 | 8.46 | +2.05% | 49,958 | 41,881,677 |
| 2024-10-11 | 8.54 | 8.88 | 8.23 | 8.29 | -1.54% | 70,530 | 60,302,798 |
| 2024-10-10 | 8.31 | 8.67 | 8.15 | 8.42 | +1.81% | 56,469 | 47,669,032 |
| 2024-10-09 | 9.08 | 9.1 | 8.27 | 8.27 | -10.01% | 77,875 | 67,225,374 |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.19 | +5.27% | 121,173 | 110,472,045 |
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：