股票概览
9.18
-0.65%
-0.06
9.24
开盘价
9.31
最高价
9.1
最低价
28,447
成交量
数据更新至: 2024-10-31
技术指标
9.17
MA5 (5日均线)
8.97
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 | 9.24 | 9.31 | 9.1 | 9.18 | -0.65% | 28,447 | 26,076,105 |
| 2024-10-30 | 8.95 | 9.43 | 8.95 | 9.24 | +0.11% | 37,904 | 35,219,276 |
| 2024-10-29 | 9.36 | 9.47 | 9.07 | 9.23 | +0.22% | 42,300 | 39,117,819 |
| 2024-10-28 | 9.01 | 9.34 | 9.01 | 9.21 | +2.22% | 45,184 | 41,585,667 |
| 2024-10-25 | 8.86 | 9.12 | 8.77 | 9.01 | +2.15% | 37,724 | 33,837,437 |
| 2024-10-24 | 8.84 | 8.84 | 8.74 | 8.82 | -0.23% | 11,477 | 10,093,578 |
| 2024-10-23 | 8.9 | 8.9 | 8.74 | 8.84 | +0.34% | 21,299 | 18,791,274 |
| 2024-10-22 | 8.75 | 8.85 | 8.68 | 8.81 | +1.26% | 21,806 | 19,139,354 |
| 2024-10-21 | 8.86 | 8.86 | 8.52 | 8.7 | 0% | 26,786 | 23,136,016 |
| 2024-10-18 | 8.67 | 8.85 | 8.54 | 8.7 | +0.58% | 22,352 | 19,366,049 |
| 2024-10-17 | 8.92 | 9.04 | 8.64 | 8.65 | -1.93% | 16,527 | 14,626,953 |
| 2024-10-16 | 8.61 | 8.92 | 8.48 | 8.82 | +1.38% | 12,200 | 10,756,009 |
| 2024-10-15 | 8.81 | 8.9 | 8.69 | 8.7 | -2.14% | 12,032 | 10,597,671 |
| 2024-10-14 | 8.81 | 8.98 | 8.66 | 8.89 | +1.83% | 14,564 | 12,874,513 |
| 2024-10-11 | 9.02 | 9.03 | 8.63 | 8.73 | -2.24% | 15,147 | 13,329,524 |
| 2024-10-10 | 8.96 | 9.14 | 8.74 | 8.93 | +0.22% | 20,028 | 17,996,635 |
| 2024-10-09 | 9.5 | 9.5 | 8.72 | 8.91 | -7.67% | 48,554 | 44,090,431 |
| 2024-10-08 | 10 | 10.02 | 9.15 | 9.65 | +5.93% | 68,019 | 65,892,956 |
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：