股票概览
9.54
+1.38%
+0.13
9.33
开盘价
9.68
最高价
9.33
最低价
27,901
成交量
数据更新至: 2024-10-31
技术指标
9.33
MA5 (5日均线)
9.10
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 | 9.33 | 9.68 | 9.33 | 9.54 | +1.38% | 27,901 | 26,605,545 |
| 2024-10-30 | 9.22 | 9.58 | 9.2 | 9.41 | +1.73% | 31,692 | 29,646,626 |
| 2024-10-29 | 9.45 | 9.78 | 9.11 | 9.25 | -0.96% | 50,479 | 47,500,638 |
| 2024-10-28 | 9.18 | 9.35 | 9.13 | 9.34 | +2.52% | 25,869 | 23,862,567 |
| 2024-10-25 | 8.84 | 9.11 | 8.81 | 9.11 | +3.52% | 38,355 | 34,512,720 |
| 2024-10-24 | 8.98 | 9.03 | 8.76 | 8.8 | -2.55% | 37,294 | 32,958,818 |
| 2024-10-23 | 8.94 | 9.14 | 8.9 | 9.03 | +1.01% | 26,536 | 23,938,095 |
| 2024-10-22 | 8.89 | 8.94 | 8.69 | 8.94 | +1.71% | 25,062 | 22,157,328 |
| 2024-10-21 | 8.82 | 8.9 | 8.69 | 8.79 | -0.23% | 27,133 | 23,887,019 |
| 2024-10-18 | 8.56 | 8.88 | 8.56 | 8.81 | +1.85% | 24,063 | 21,115,682 |
| 2024-10-17 | 8.73 | 8.85 | 8.62 | 8.65 | -0.23% | 19,027 | 16,638,891 |
| 2024-10-16 | 8.6 | 8.73 | 8.48 | 8.67 | +0.58% | 18,399 | 15,888,424 |
| 2024-10-15 | 8.7 | 8.83 | 8.6 | 8.62 | -1.26% | 20,187 | 17,559,717 |
| 2024-10-14 | 8.48 | 8.76 | 8.41 | 8.73 | +2.95% | 23,877 | 20,589,586 |
| 2024-10-11 | 8.8 | 8.8 | 8.43 | 8.48 | -3.53% | 30,435 | 26,179,448 |
| 2024-10-10 | 8.97 | 9.11 | 8.55 | 8.79 | -2.01% | 50,021 | 43,808,897 |
| 2024-10-09 | 9.97 | 9.97 | 8.97 | 8.97 | -10.03% | 46,839 | 43,426,694 |
| 2024-10-08 | 10.41 | 10.54 | 9.5 | 9.97 | +4.07% | 70,880 | 71,214,358 |
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：