股票概览
9.82
+0.31%
+0.03
9.8
开盘价
9.86
最高价
9.68
最低价
44,053
成交量
数据更新至: 2024-10-31
技术指标
9.85
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 | 9.8 | 9.86 | 9.68 | 9.82 | +0.31% | 44,053 | 43,029,358 |
| 2024-10-30 | 9.87 | 9.91 | 9.66 | 9.79 | 0% | 37,782 | 36,954,012 |
| 2024-10-29 | 10.04 | 10.05 | 9.79 | 9.79 | -1.9% | 47,091 | 46,649,936 |
| 2024-10-28 | 9.9 | 9.99 | 9.83 | 9.98 | +1.01% | 59,273 | 58,896,048 |
| 2024-10-25 | 9.9 | 9.93 | 9.79 | 9.88 | +0.61% | 57,203 | 56,337,736 |
| 2024-10-24 | 9.79 | 9.86 | 9.74 | 9.82 | -0.1% | 27,534 | 26,968,491 |
| 2024-10-23 | 9.94 | 10.01 | 9.79 | 9.83 | -1.21% | 45,356 | 44,876,308 |
| 2024-10-22 | 9.91 | 9.98 | 9.79 | 9.95 | +0.1% | 41,739 | 41,330,678 |
| 2024-10-21 | 9.83 | 10.04 | 9.8 | 9.94 | +1.95% | 63,352 | 62,775,628 |
| 2024-10-18 | 9.79 | 9.9 | 9.63 | 9.75 | -0.51% | 78,035 | 76,189,747 |
| 2024-10-17 | 10.56 | 10.56 | 9.72 | 9.8 | -6.76% | 114,144 | 114,272,490 |
| 2024-10-16 | 10.26 | 10.74 | 10.23 | 10.51 | +2.44% | 87,401 | 91,721,700 |
| 2024-10-15 | 10.18 | 10.45 | 10.11 | 10.26 | -0.29% | 77,459 | 79,533,551 |
| 2024-10-14 | 10.1 | 10.36 | 9.86 | 10.29 | +6.08% | 113,400 | 115,118,890 |
| 2024-10-11 | 9.66 | 9.82 | 9.4 | 9.7 | +1.36% | 57,085 | 54,854,686 |
| 2024-10-10 | 9.3 | 9.71 | 9.3 | 9.57 | +2.35% | 55,055 | 52,542,914 |
| 2024-10-09 | 10 | 10 | 9.3 | 9.35 | -8.15% | 93,745 | 89,760,399 |
| 2024-10-08 | 10.69 | 10.79 | 9.89 | 10.18 | +3.77% | 117,410 | 121,234,942 |
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：