股票概览
9.31
+0.98%
+0.09
9.14
开盘价
9.38
最高价
9.14
最低价
179,842
成交量
数据更新至: 2024-10-31
技术指标
9.48
MA5 (5日均线)
9.48
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 | 9.14 | 9.38 | 9.14 | 9.31 | +0.98% | 179,842 | 166,831,117 |
| 2024-10-30 | 9.35 | 9.42 | 9.12 | 9.22 | -1.81% | 211,407 | 195,451,735 |
| 2024-10-29 | 9.68 | 9.8 | 9.33 | 9.39 | -2.9% | 271,072 | 257,645,920 |
| 2024-10-28 | 9.84 | 9.84 | 9.54 | 9.67 | -1.33% | 308,898 | 297,190,950 |
| 2024-10-25 | 9.43 | 9.93 | 9.41 | 9.8 | +4.14% | 368,176 | 356,287,250 |
| 2024-10-24 | 9.56 | 9.56 | 9.33 | 9.41 | -1.88% | 147,117 | 138,514,629 |
| 2024-10-23 | 9.69 | 9.72 | 9.47 | 9.59 | 0% | 220,385 | 211,393,940 |
| 2024-10-22 | 9.37 | 9.6 | 9.28 | 9.59 | +2.24% | 162,766 | 154,482,094 |
| 2024-10-21 | 9.42 | 9.59 | 9.34 | 9.38 | -0.11% | 191,098 | 180,551,007 |
| 2024-10-18 | 9.17 | 9.56 | 9.12 | 9.39 | +2.18% | 225,932 | 209,934,873 |
| 2024-10-17 | 9.36 | 9.59 | 9.19 | 9.19 | -0.97% | 194,848 | 181,746,589 |
| 2024-10-16 | 9.25 | 9.41 | 9.1 | 9.28 | -0.43% | 104,203 | 96,511,186 |
| 2024-10-15 | 9.66 | 9.66 | 9.31 | 9.32 | -3.92% | 152,789 | 144,786,099 |
| 2024-10-14 | 9.62 | 9.72 | 9.37 | 9.7 | +1.68% | 148,137 | 141,965,204 |
| 2024-10-11 | 9.92 | 9.97 | 9.45 | 9.54 | -3.44% | 112,206 | 108,418,588 |
| 2024-10-10 | 10.18 | 10.39 | 9.8 | 9.88 | -4.17% | 222,373 | 223,156,163 |
| 2024-10-09 | 11 | 11 | 10.31 | 10.31 | -9.96% | 264,474 | 277,934,827 |
| 2024-10-08 | 11.78 | 11.78 | 10.87 | 11.45 | +6.91% | 334,376 | 381,994,654 |
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：