股票概览
9.8
-1.71%
-0.17
9.89
开盘价
9.92
最高价
9.77
最低价
34,578
成交量
数据更新至: 2024-10-31
技术指标
10.02
MA5 (5日均线)
9.89
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 | 9.89 | 9.92 | 9.77 | 9.8 | -1.71% | 34,578 | 33,984,162 |
| 2024-10-30 | 9.95 | 10.09 | 9.89 | 9.97 | +0.5% | 24,513 | 24,461,641 |
| 2024-10-29 | 10.3 | 10.34 | 9.87 | 9.92 | -3.69% | 29,431 | 29,457,497 |
| 2024-10-28 | 10.07 | 10.31 | 10 | 10.3 | +2.08% | 22,664 | 23,181,706 |
| 2024-10-25 | 9.86 | 10.09 | 9.86 | 10.09 | +2.33% | 24,862 | 24,949,975 |
| 2024-10-24 | 9.85 | 9.97 | 9.82 | 9.86 | -0.4% | 16,293 | 16,075,259 |
| 2024-10-23 | 9.8 | 9.94 | 9.7 | 9.9 | +1.02% | 27,480 | 27,063,631 |
| 2024-10-22 | 9.71 | 9.9 | 9.52 | 9.8 | 0% | 27,891 | 27,231,565 |
| 2024-10-21 | 9.87 | 10.13 | 9.71 | 9.8 | +3.16% | 47,072 | 46,473,219 |
| 2024-10-18 | 9.26 | 9.62 | 9.26 | 9.5 | +1.82% | 27,100 | 25,684,942 |
| 2024-10-17 | 9.48 | 9.62 | 9.33 | 9.33 | -1.58% | 17,796 | 16,858,335 |
| 2024-10-16 | 9.44 | 9.64 | 9.35 | 9.48 | +0.11% | 13,446 | 12,761,933 |
| 2024-10-15 | 9.49 | 9.63 | 9.38 | 9.47 | -0.21% | 24,631 | 23,527,152 |
| 2024-10-14 | 9.47 | 9.59 | 9.31 | 9.49 | +1.06% | 20,421 | 19,358,926 |
| 2024-10-11 | 9.71 | 9.76 | 9.25 | 9.39 | -3.99% | 22,665 | 21,534,360 |
| 2024-10-10 | 9.71 | 9.98 | 9.5 | 9.78 | +0.51% | 32,552 | 31,858,885 |
| 2024-10-09 | 10.65 | 10.65 | 9.71 | 9.73 | -9.82% | 52,719 | 52,771,592 |
| 2024-10-08 | 11.37 | 11.39 | 10.22 | 10.79 | +4.25% | 77,172 | 83,558,360 |
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：