股票概览
9.95
+1.63%
+0.16
9.83
开盘价
10.03
最高价
9.83
最低价
20,623
成交量
数据更新至: 2024-10-31
技术指标
9.83
MA5 (5日均线)
9.69
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 | 9.83 | 10.03 | 9.83 | 9.95 | +1.63% | 20,623 | 20,496,404 |
| 2024-10-30 | 9.7 | 10.04 | 9.7 | 9.79 | -0.31% | 24,206 | 23,819,064 |
| 2024-10-29 | 9.94 | 10.14 | 9.76 | 9.82 | -0.81% | 28,907 | 28,630,918 |
| 2024-10-28 | 9.7 | 9.95 | 9.7 | 9.9 | +2.06% | 25,761 | 25,397,511 |
| 2024-10-25 | 9.64 | 9.81 | 9.6 | 9.7 | +1.04% | 23,358 | 22,717,730 |
| 2024-10-24 | 9.58 | 9.64 | 9.5 | 9.6 | +0.42% | 13,326 | 12,768,239 |
| 2024-10-23 | 9.56 | 9.68 | 9.52 | 9.56 | -0.42% | 18,831 | 18,091,523 |
| 2024-10-22 | 9.72 | 9.72 | 9.42 | 9.6 | +0.84% | 20,345 | 19,467,164 |
| 2024-10-21 | 9.8 | 9.8 | 9.37 | 9.52 | +0.95% | 26,415 | 25,113,223 |
| 2024-10-18 | 9.09 | 9.55 | 9.07 | 9.43 | +3.4% | 35,938 | 33,648,278 |
| 2024-10-17 | 9.21 | 9.32 | 9.09 | 9.12 | -1.19% | 16,854 | 15,560,773 |
| 2024-10-16 | 9.03 | 9.25 | 8.99 | 9.23 | +1.21% | 16,705 | 15,312,979 |
| 2024-10-15 | 9.14 | 9.29 | 9.03 | 9.12 | -0.22% | 20,014 | 18,353,280 |
| 2024-10-14 | 9.06 | 9.19 | 8.97 | 9.14 | +1.11% | 22,999 | 20,924,638 |
| 2024-10-11 | 9.33 | 9.34 | 9.01 | 9.04 | -3.11% | 27,092 | 24,740,154 |
| 2024-10-10 | 9.48 | 9.67 | 9.22 | 9.33 | -3.72% | 47,810 | 44,971,698 |
| 2024-10-09 | 9.8 | 9.85 | 9.06 | 9.69 | -3.1% | 57,129 | 53,953,055 |
| 2024-10-08 | 10.69 | 10.7 | 9.62 | 10 | +2.67% | 79,601 | 80,011,637 |
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：