股票概览
9.12
0%
0
9.22
开盘价
9.25
最高价
9.07
最低价
69,423
成交量
数据更新至: 2024-10-31
技术指标
9.17
MA5 (5日均线)
9.06
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 | 9.22 | 9.25 | 9.07 | 9.12 | 0% | 69,423 | 63,438,157 |
| 2024-10-30 | 9.18 | 9.38 | 9.02 | 9.12 | -1.19% | 83,182 | 76,035,187 |
| 2024-10-29 | 9.31 | 9.44 | 9.18 | 9.23 | -0.43% | 78,623 | 73,171,348 |
| 2024-10-28 | 9.1 | 9.28 | 9.08 | 9.27 | +1.87% | 69,985 | 64,363,761 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.1 | +0.66% | 59,841 | 54,256,456 |
| 2024-10-24 | 8.99 | 9.13 | 8.94 | 9.04 | +1.12% | 55,095 | 49,796,180 |
| 2024-10-23 | 9.12 | 9.12 | 8.92 | 8.94 | -2.3% | 74,085 | 66,791,042 |
| 2024-10-22 | 8.88 | 9.2 | 8.84 | 9.15 | +3.04% | 96,822 | 87,620,728 |
| 2024-10-21 | 8.83 | 8.91 | 8.78 | 8.88 | +1.14% | 82,429 | 72,914,733 |
| 2024-10-18 | 8.5 | 8.88 | 8.46 | 8.78 | +2.57% | 81,534 | 71,309,872 |
| 2024-10-17 | 8.66 | 8.9 | 8.56 | 8.56 | +0.35% | 73,583 | 64,243,957 |
| 2024-10-16 | 8.39 | 8.6 | 8.36 | 8.53 | +0.12% | 37,698 | 32,078,275 |
| 2024-10-15 | 8.56 | 8.69 | 8.47 | 8.52 | -1.16% | 49,700 | 42,707,181 |
| 2024-10-14 | 8.49 | 8.65 | 8.35 | 8.62 | +2.01% | 47,863 | 40,884,004 |
| 2024-10-11 | 8.75 | 8.77 | 8.36 | 8.45 | -4.09% | 68,588 | 58,533,688 |
| 2024-10-10 | 8.64 | 9 | 8.53 | 8.81 | +1.97% | 84,020 | 73,786,244 |
| 2024-10-09 | 9.26 | 9.27 | 8.64 | 8.64 | -8.96% | 119,081 | 106,442,369 |
| 2024-10-08 | 10.03 | 10.11 | 9 | 9.49 | +3.15% | 230,512 | 219,225,557 |
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：