股票概览
9.15
0%
0
9.12
开盘价
9.21
最高价
9.08
最低价
62,165
成交量
数据更新至: 2024-10-31
技术指标
9.23
MA5 (5日均线)
9.17
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 | 9.12 | 9.21 | 9.08 | 9.15 | 0% | 62,165 | 56,884,761 |
| 2024-10-30 | 9.07 | 9.23 | 9.05 | 9.15 | -0.11% | 61,261 | 55,871,389 |
| 2024-10-29 | 9.4 | 9.43 | 9.15 | 9.16 | -2.55% | 89,955 | 83,349,718 |
| 2024-10-28 | 9.33 | 9.4 | 9.26 | 9.4 | +1.29% | 77,588 | 72,417,501 |
| 2024-10-25 | 9.13 | 9.28 | 9.12 | 9.28 | +1.64% | 79,070 | 72,948,137 |
| 2024-10-24 | 9.15 | 9.18 | 9.09 | 9.13 | -0.54% | 43,173 | 39,408,369 |
| 2024-10-23 | 9.12 | 9.2 | 9.11 | 9.18 | +0.66% | 80,796 | 74,007,405 |
| 2024-10-22 | 9.01 | 9.13 | 9 | 9.12 | +0.77% | 70,032 | 63,565,788 |
| 2024-10-21 | 9.07 | 9.11 | 8.99 | 9.05 | -0.22% | 79,099 | 71,550,971 |
| 2024-10-18 | 8.91 | 9.14 | 8.88 | 9.07 | +1.23% | 102,566 | 92,392,811 |
| 2024-10-17 | 9.09 | 9.15 | 8.95 | 8.96 | -1.43% | 45,585 | 41,201,995 |
| 2024-10-16 | 8.94 | 9.12 | 8.93 | 9.09 | +0.66% | 40,135 | 36,319,453 |
| 2024-10-15 | 9.17 | 9.19 | 9.02 | 9.03 | -1.74% | 45,648 | 41,579,523 |
| 2024-10-14 | 9.13 | 9.21 | 9.02 | 9.19 | +1.1% | 65,406 | 59,772,209 |
| 2024-10-11 | 9.23 | 9.29 | 9.02 | 9.09 | -1.94% | 75,716 | 69,356,729 |
| 2024-10-10 | 9.36 | 9.45 | 9.15 | 9.27 | +0.22% | 91,875 | 85,785,202 |
| 2024-10-09 | 9.8 | 9.82 | 9.25 | 9.25 | -7.5% | 175,303 | 166,918,284 |
| 2024-10-08 | 10.58 | 10.66 | 9.61 | 10 | +2.99% | 337,505 | 342,921,428 |
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：