股票概览
9.81
+1.03%
+0.1
9.67
开盘价
9.87
最高价
9.57
最低价
327,074
成交量
数据更新至: 2024-10-31
技术指标
9.93
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 | 9.67 | 9.87 | 9.57 | 9.81 | +1.03% | 327,074 | 319,292,975 |
| 2024-10-30 | 9.85 | 9.89 | 9.5 | 9.71 | -4.8% | 496,236 | 480,651,589 |
| 2024-10-29 | 10.03 | 10.65 | 9.96 | 10.2 | +2% | 464,982 | 480,105,908 |
| 2024-10-28 | 9.9 | 10.07 | 9.84 | 10 | +0.5% | 223,409 | 222,328,530 |
| 2024-10-25 | 10.02 | 10.1 | 9.82 | 9.95 | -1.58% | 296,143 | 294,599,868 |
| 2024-10-24 | 9.62 | 10.36 | 9.58 | 10.11 | +4.12% | 421,426 | 420,243,385 |
| 2024-10-23 | 9.68 | 9.95 | 9.56 | 9.71 | -0.1% | 253,021 | 246,461,473 |
| 2024-10-22 | 9.7 | 9.87 | 9.6 | 9.72 | -0.1% | 234,897 | 228,244,416 |
| 2024-10-21 | 9.7 | 9.98 | 9.6 | 9.73 | +1.04% | 340,584 | 333,816,166 |
| 2024-10-18 | 9.3 | 9.82 | 9.28 | 9.63 | +3.44% | 338,416 | 324,422,697 |
| 2024-10-17 | 9.28 | 9.54 | 9.27 | 9.31 | +0.54% | 211,377 | 198,730,441 |
| 2024-10-16 | 9.14 | 9.36 | 9.08 | 9.26 | -0.64% | 181,838 | 167,668,301 |
| 2024-10-15 | 9.52 | 9.7 | 9.3 | 9.32 | -3.12% | 272,796 | 259,367,724 |
| 2024-10-14 | 9.16 | 9.63 | 9.16 | 9.62 | +4.34% | 304,648 | 286,924,966 |
| 2024-10-11 | 9.85 | 9.91 | 9.03 | 9.22 | -7.71% | 425,580 | 401,485,917 |
| 2024-10-10 | 9.73 | 10.24 | 9.67 | 9.99 | +3.63% | 512,855 | 509,413,719 |
| 2024-10-09 | 9.87 | 10.45 | 9.52 | 9.64 | -4.93% | 560,118 | 555,770,025 |
| 2024-10-08 | 10.14 | 10.14 | 9.42 | 10.14 | +9.98% | 561,145 | 556,341,951 |
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：