股票概览
9.76
+0.31%
+0.03
9.75
开盘价
9.95
最高价
9.64
最低价
97,313
成交量
数据更新至: 2024-10-31
技术指标
10.05
MA5 (5日均线)
10.05
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 | 9.75 | 9.95 | 9.64 | 9.76 | +0.31% | 97,313 | 95,104,757 |
| 2024-10-30 | 9.83 | 9.99 | 9.6 | 9.73 | -2.11% | 115,517 | 112,954,668 |
| 2024-10-29 | 10.36 | 10.51 | 9.92 | 9.94 | -4.24% | 151,462 | 154,425,125 |
| 2024-10-28 | 10.34 | 10.51 | 10.06 | 10.38 | -0.57% | 131,930 | 135,995,511 |
| 2024-10-25 | 10.77 | 10.82 | 10.28 | 10.44 | -2.88% | 167,725 | 174,716,621 |
| 2024-10-24 | 10.39 | 11 | 10.25 | 10.75 | +3.46% | 199,378 | 211,657,626 |
| 2024-10-23 | 9.93 | 10.56 | 9.87 | 10.39 | +4.42% | 248,887 | 257,086,020 |
| 2024-10-22 | 9.7 | 9.99 | 9.51 | 9.95 | +0.1% | 214,586 | 210,197,791 |
| 2024-10-21 | 9.44 | 10.13 | 9.15 | 9.94 | +7.93% | 396,995 | 381,099,657 |
| 2024-10-18 | 8.45 | 9.21 | 8.39 | 9.21 | +10.04% | 233,496 | 208,870,172 |
| 2024-10-17 | 8.49 | 8.7 | 8.35 | 8.37 | -1.18% | 51,391 | 43,670,251 |
| 2024-10-16 | 8.36 | 8.59 | 8.28 | 8.47 | +0.83% | 51,533 | 43,491,959 |
| 2024-10-15 | 8.61 | 8.68 | 8.38 | 8.4 | -2.55% | 68,280 | 58,341,126 |
| 2024-10-14 | 8.47 | 8.67 | 8.18 | 8.62 | +3.73% | 92,019 | 78,122,829 |
| 2024-10-11 | 8.92 | 8.97 | 8.27 | 8.31 | -6.84% | 123,401 | 105,208,459 |
| 2024-10-10 | 8.72 | 9.22 | 8.4 | 8.92 | +3% | 169,081 | 149,558,502 |
| 2024-10-09 | 8.86 | 8.88 | 8.36 | 8.66 | -3.78% | 122,095 | 105,201,963 |
| 2024-10-08 | 9.11 | 9.11 | 8.31 | 9 | +8.7% | 209,073 | 184,358,434 |
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：