股票概览
9.89
+0.92%
+0.09
9.71
开盘价
9.93
最高价
9.66
最低价
48,071
成交量
数据更新至: 2024-10-31
技术指标
10.05
MA5 (5日均线)
9.86
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 | 9.71 | 9.93 | 9.66 | 9.89 | +0.92% | 48,071 | 47,269,183 |
| 2024-10-30 | 9.9 | 10.04 | 9.69 | 9.8 | -2.29% | 53,398 | 52,474,670 |
| 2024-10-29 | 10.37 | 10.45 | 10.03 | 10.03 | -3.28% | 46,643 | 47,417,221 |
| 2024-10-28 | 10.17 | 10.37 | 10.17 | 10.37 | +2.17% | 42,439 | 43,586,893 |
| 2024-10-25 | 9.81 | 10.15 | 9.81 | 10.15 | +3.36% | 50,433 | 50,765,804 |
| 2024-10-24 | 9.73 | 9.9 | 9.66 | 9.82 | +0.72% | 28,591 | 28,012,417 |
| 2024-10-23 | 9.69 | 9.88 | 9.63 | 9.75 | +0.62% | 47,472 | 46,386,640 |
| 2024-10-22 | 9.88 | 9.88 | 9.57 | 9.69 | -0.1% | 48,237 | 46,515,683 |
| 2024-10-21 | 9.42 | 9.74 | 9.4 | 9.7 | +2.97% | 64,470 | 61,793,659 |
| 2024-10-18 | 9.24 | 9.55 | 9.19 | 9.42 | +1.95% | 38,386 | 35,950,527 |
| 2024-10-17 | 9.4 | 9.49 | 9.22 | 9.24 | -0.86% | 28,687 | 26,866,835 |
| 2024-10-16 | 9.29 | 9.48 | 9.22 | 9.32 | -0.43% | 30,445 | 28,504,237 |
| 2024-10-15 | 9.48 | 9.64 | 9.36 | 9.36 | -1.68% | 33,050 | 31,333,883 |
| 2024-10-14 | 9.37 | 9.6 | 9.35 | 9.52 | +1.6% | 34,366 | 32,584,517 |
| 2024-10-11 | 9.7 | 9.79 | 9.29 | 9.37 | -4.09% | 37,522 | 35,582,387 |
| 2024-10-10 | 9.73 | 9.97 | 9.6 | 9.77 | +1.24% | 50,518 | 49,512,635 |
| 2024-10-09 | 10.68 | 10.68 | 9.65 | 9.65 | -9.98% | 70,106 | 70,035,049 |
| 2024-10-08 | 11.26 | 11.26 | 10.02 | 10.72 | +4.69% | 100,880 | 107,442,636 |
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：