股票概览
9.64
+1.15%
+0.11
9.5
开盘价
9.68
最高价
9.5
最低价
39,557
成交量
数据更新至: 2024-10-31
技术指标
9.63
MA5 (5日均线)
9.39
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 | 9.5 | 9.68 | 9.5 | 9.64 | +1.15% | 39,557 | 38,044,637 |
| 2024-10-30 | 9.52 | 9.69 | 9.36 | 9.53 | +0.42% | 46,183 | 44,023,510 |
| 2024-10-29 | 9.85 | 9.95 | 9.42 | 9.49 | -3.36% | 50,238 | 48,276,142 |
| 2024-10-28 | 9.57 | 9.87 | 9.56 | 9.82 | +1.45% | 50,121 | 49,023,085 |
| 2024-10-25 | 9.41 | 9.69 | 9.41 | 9.68 | +4.31% | 66,709 | 63,945,004 |
| 2024-10-24 | 9.29 | 9.37 | 9.19 | 9.28 | 0% | 32,454 | 30,076,522 |
| 2024-10-23 | 9.2 | 9.32 | 9.16 | 9.28 | +0.22% | 40,640 | 37,571,491 |
| 2024-10-22 | 8.97 | 9.26 | 8.97 | 9.26 | +3.12% | 45,818 | 41,883,915 |
| 2024-10-21 | 8.89 | 9.05 | 8.89 | 8.98 | +1.01% | 41,703 | 37,430,058 |
| 2024-10-18 | 8.71 | 9.02 | 8.71 | 8.89 | +1.37% | 42,200 | 37,458,467 |
| 2024-10-17 | 9.03 | 9.09 | 8.75 | 8.77 | -2.12% | 35,920 | 31,965,723 |
| 2024-10-16 | 8.76 | 9 | 8.72 | 8.96 | +1.82% | 41,153 | 36,676,804 |
| 2024-10-15 | 9.05 | 9.07 | 8.8 | 8.8 | -2.33% | 39,149 | 34,996,007 |
| 2024-10-14 | 8.91 | 9.06 | 8.79 | 9.01 | +2.04% | 40,728 | 36,473,647 |
| 2024-10-11 | 9.16 | 9.2 | 8.77 | 8.83 | -3.71% | 45,650 | 40,811,885 |
| 2024-10-10 | 9.21 | 9.46 | 8.94 | 9.17 | +0.55% | 52,420 | 48,454,670 |
| 2024-10-09 | 9.84 | 9.9 | 9.09 | 9.12 | -9.7% | 90,051 | 85,631,221 |
| 2024-10-08 | 10.48 | 10.56 | 9.6 | 10.1 | +5.21% | 133,217 | 133,799,749 |
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：