股票概览
9.59
-1.64%
-0.16
9.73
开盘价
9.77
最高价
9.5
最低价
95,469
成交量
数据更新至: 2024-10-31
技术指标
10.24
MA5 (5日均线)
10.46
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 | 9.73 | 9.77 | 9.5 | 9.59 | -1.64% | 95,469 | 91,961,917 |
| 2024-10-30 | 10.1 | 10.22 | 9.6 | 9.75 | -4.97% | 141,826 | 139,784,648 |
| 2024-10-29 | 10.82 | 10.96 | 10.22 | 10.26 | -5.61% | 128,998 | 135,741,645 |
| 2024-10-28 | 10.79 | 10.88 | 10.66 | 10.87 | +1.4% | 86,982 | 93,697,110 |
| 2024-10-25 | 10.89 | 10.93 | 10.51 | 10.72 | -1.02% | 106,560 | 113,870,165 |
| 2024-10-24 | 10.6 | 11.05 | 10.46 | 10.83 | +2.27% | 117,436 | 126,611,381 |
| 2024-10-23 | 10.8 | 10.94 | 10.46 | 10.59 | -2.22% | 115,316 | 123,453,987 |
| 2024-10-22 | 10.72 | 11.13 | 10.47 | 10.83 | +1.21% | 126,583 | 137,756,170 |
| 2024-10-21 | 10.48 | 10.88 | 10.35 | 10.7 | +2.49% | 120,012 | 127,719,236 |
| 2024-10-18 | 10.09 | 10.66 | 10.06 | 10.44 | +3.47% | 99,835 | 103,508,807 |
| 2024-10-17 | 10.17 | 10.37 | 10.07 | 10.09 | -0.2% | 50,773 | 51,779,051 |
| 2024-10-16 | 10.3 | 10.32 | 10.04 | 10.11 | -1.65% | 58,906 | 59,998,205 |
| 2024-10-15 | 10.62 | 10.75 | 10.26 | 10.28 | -3.2% | 72,261 | 76,083,368 |
| 2024-10-14 | 10.05 | 10.7 | 10.01 | 10.62 | +5.25% | 103,305 | 107,751,538 |
| 2024-10-11 | 10.63 | 10.64 | 9.99 | 10.09 | -4.99% | 126,318 | 128,658,701 |
| 2024-10-10 | 10.78 | 11.36 | 10.5 | 10.62 | +1.53% | 122,013 | 131,969,504 |
| 2024-10-09 | 11.24 | 11.66 | 10.42 | 10.46 | -11.36% | 167,139 | 183,406,306 |
| 2024-10-08 | 13.08 | 13.08 | 10.95 | 11.8 | +8.26% | 238,644 | 280,774,925 |
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：