股票概览
9.8
+1.55%
+0.15
9.55
开盘价
9.96
最高价
9.38
最低价
162,371
成交量
数据更新至: 2024-10-31
技术指标
9.74
MA5 (5日均线)
9.37
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 | 9.55 | 9.96 | 9.38 | 9.8 | +1.55% | 162,371 | 157,042,693 |
| 2024-10-30 | 9.58 | 9.68 | 9.45 | 9.65 | +0.21% | 104,248 | 99,719,278 |
| 2024-10-29 | 9.97 | 10.04 | 9.6 | 9.63 | -4.37% | 164,602 | 160,362,698 |
| 2024-10-28 | 9.54 | 10.17 | 9.51 | 10.07 | +5.45% | 220,032 | 219,109,546 |
| 2024-10-25 | 9.14 | 9.61 | 9.12 | 9.55 | +4.37% | 183,682 | 173,397,202 |
| 2024-10-24 | 9.04 | 9.28 | 9 | 9.15 | +1.33% | 82,074 | 75,217,503 |
| 2024-10-23 | 9 | 9.19 | 8.98 | 9.03 | -0.22% | 90,060 | 81,619,184 |
| 2024-10-22 | 8.79 | 9.08 | 8.79 | 9.05 | +2.14% | 99,191 | 88,941,038 |
| 2024-10-21 | 8.96 | 8.96 | 8.78 | 8.86 | -0.11% | 96,407 | 85,440,386 |
| 2024-10-18 | 8.69 | 8.94 | 8.66 | 8.87 | +1.95% | 84,549 | 74,707,789 |
| 2024-10-17 | 8.69 | 8.87 | 8.69 | 8.7 | -0.68% | 66,865 | 58,734,550 |
| 2024-10-16 | 8.68 | 8.85 | 8.64 | 8.76 | +0.69% | 68,424 | 59,952,520 |
| 2024-10-15 | 8.77 | 8.95 | 8.69 | 8.7 | -1.81% | 81,462 | 71,936,964 |
| 2024-10-14 | 8.7 | 8.86 | 8.55 | 8.86 | +1.61% | 86,870 | 75,770,627 |
| 2024-10-11 | 8.7 | 8.94 | 8.57 | 8.72 | -0.57% | 119,971 | 105,388,040 |
| 2024-10-10 | 8.56 | 8.96 | 8.56 | 8.77 | +2.33% | 132,308 | 116,454,456 |
| 2024-10-09 | 9.32 | 9.32 | 8.55 | 8.57 | -9.79% | 181,178 | 160,477,553 |
| 2024-10-08 | 10.06 | 10.12 | 8.97 | 9.5 | +2.93% | 280,114 | 267,134,172 |
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：