股票概览
9.66
+0.52%
+0.05
9.54
开盘价
9.66
最高价
9.5
最低价
69,845
成交量
数据更新至: 2024-10-31
技术指标
9.59
MA5 (5日均线)
9.55
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 | 9.54 | 9.66 | 9.5 | 9.66 | +0.52% | 69,845 | 67,014,084 |
| 2024-10-30 | 9.56 | 9.74 | 9.47 | 9.61 | +0.95% | 75,118 | 72,147,476 |
| 2024-10-29 | 9.63 | 9.72 | 9.5 | 9.52 | -1.35% | 81,587 | 78,211,473 |
| 2024-10-28 | 9.48 | 9.65 | 9.44 | 9.65 | +1.26% | 90,090 | 86,188,044 |
| 2024-10-25 | 9.5 | 9.57 | 9.48 | 9.53 | -0.42% | 80,656 | 76,809,021 |
| 2024-10-24 | 9.49 | 9.69 | 9.41 | 9.57 | +0.63% | 98,910 | 94,304,316 |
| 2024-10-23 | 9.46 | 9.66 | 9.45 | 9.51 | +0.63% | 96,009 | 91,484,188 |
| 2024-10-22 | 9.4 | 9.51 | 9.35 | 9.45 | -0.32% | 83,699 | 78,907,918 |
| 2024-10-21 | 9.44 | 9.56 | 9.3 | 9.48 | -0.52% | 136,529 | 128,496,031 |
| 2024-10-18 | 9.54 | 9.62 | 9.28 | 9.53 | -1.14% | 205,813 | 194,044,657 |
| 2024-10-17 | 10.14 | 10.29 | 9.58 | 9.64 | -4.46% | 313,061 | 309,575,067 |
| 2024-10-16 | 9.15 | 10.09 | 9.15 | 10.09 | +10.03% | 284,282 | 281,333,484 |
| 2024-10-15 | 9.33 | 9.33 | 9.15 | 9.17 | -1.82% | 36,602 | 33,817,623 |
| 2024-10-14 | 9.16 | 9.35 | 9.07 | 9.34 | +3.09% | 57,623 | 53,268,930 |
| 2024-10-11 | 9.16 | 9.2 | 9 | 9.06 | -0.33% | 42,138 | 38,316,602 |
| 2024-10-10 | 9.05 | 9.27 | 8.95 | 9.09 | +1.56% | 64,780 | 59,097,542 |
| 2024-10-09 | 9.56 | 9.62 | 8.95 | 8.95 | -7.73% | 97,579 | 89,746,508 |
| 2024-10-08 | 10.3 | 10.3 | 9.35 | 9.7 | +3.19% | 157,920 | 154,601,631 |
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：