股票概览
9.54
-1.04%
-0.1
9.57
开盘价
9.67
最高价
9.5
最低价
26,526
成交量
数据更新至: 2024-10-31
技术指标
9.53
MA5 (5日均线)
9.24
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 | 9.57 | 9.67 | 9.5 | 9.54 | -1.04% | 26,526 | 25,414,945 |
| 2024-10-30 | 9.51 | 9.68 | 9.49 | 9.64 | +1.47% | 29,000 | 27,815,871 |
| 2024-10-29 | 9.76 | 9.9 | 9.5 | 9.5 | -2.26% | 39,000 | 37,730,525 |
| 2024-10-28 | 9.36 | 9.8 | 9.36 | 9.72 | +4.85% | 67,850 | 65,833,802 |
| 2024-10-25 | 9.21 | 9.36 | 9.18 | 9.27 | +1.2% | 25,345 | 23,475,883 |
| 2024-10-24 | 8.98 | 9.21 | 8.89 | 9.16 | +2.46% | 35,483 | 32,300,232 |
| 2024-10-23 | 9 | 9.06 | 8.91 | 8.94 | -1.11% | 30,129 | 27,037,078 |
| 2024-10-22 | 8.86 | 9.04 | 8.78 | 9.04 | +2.61% | 27,742 | 24,747,919 |
| 2024-10-21 | 8.83 | 8.88 | 8.74 | 8.81 | +0.34% | 27,508 | 24,226,803 |
| 2024-10-18 | 8.72 | 8.85 | 8.62 | 8.78 | +1.04% | 25,025 | 21,951,855 |
| 2024-10-17 | 8.8 | 8.88 | 8.68 | 8.69 | -1.03% | 16,429 | 14,431,651 |
| 2024-10-16 | 8.8 | 8.86 | 8.72 | 8.78 | -0.45% | 14,725 | 12,934,756 |
| 2024-10-15 | 8.79 | 8.98 | 8.78 | 8.82 | -0.56% | 15,266 | 13,546,709 |
| 2024-10-14 | 8.78 | 8.95 | 8.67 | 8.87 | +0.91% | 18,775 | 16,572,004 |
| 2024-10-11 | 9 | 9.04 | 8.75 | 8.79 | -1.68% | 25,263 | 22,407,107 |
| 2024-10-10 | 8.8 | 9.06 | 8.75 | 8.94 | +1.48% | 28,564 | 25,484,583 |
| 2024-10-09 | 9.31 | 9.38 | 8.8 | 8.81 | -8.23% | 53,069 | 48,218,124 |
| 2024-10-08 | 10.19 | 10.2 | 9.17 | 9.6 | +2.89% | 99,519 | 96,194,033 |
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：