股票概览
9.58
-1.44%
-0.14
9.72
开盘价
9.73
最高价
9.48
最低价
67,382
成交量
数据更新至: 2024-10-31
技术指标
9.75
MA5 (5日均线)
9.74
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 | 9.72 | 9.73 | 9.48 | 9.58 | -1.44% | 67,382 | 64,723,049 |
| 2024-10-30 | 9.85 | 9.95 | 9.6 | 9.72 | -0.92% | 41,801 | 40,758,453 |
| 2024-10-29 | 9.85 | 10.07 | 9.68 | 9.81 | -0.3% | 65,352 | 64,564,716 |
| 2024-10-28 | 9.8 | 9.94 | 9.75 | 9.84 | +0.31% | 57,019 | 56,200,832 |
| 2024-10-25 | 9.82 | 9.97 | 9.78 | 9.81 | 0% | 46,390 | 45,831,886 |
| 2024-10-24 | 9.81 | 9.92 | 9.73 | 9.81 | -0.51% | 35,075 | 34,427,957 |
| 2024-10-23 | 10.09 | 10.15 | 9.78 | 9.86 | -0.8% | 58,814 | 58,407,542 |
| 2024-10-22 | 9.66 | 10.12 | 9.41 | 9.94 | +3.22% | 86,438 | 84,488,340 |
| 2024-10-21 | 9.5 | 9.86 | 9.39 | 9.63 | +2.67% | 79,641 | 76,543,646 |
| 2024-10-18 | 8.91 | 9.64 | 8.91 | 9.38 | +4.57% | 76,165 | 70,840,970 |
| 2024-10-17 | 8.95 | 9.18 | 8.9 | 8.97 | +0.11% | 47,015 | 42,762,701 |
| 2024-10-16 | 9.15 | 9.22 | 8.88 | 8.96 | -7.63% | 104,849 | 94,694,683 |
| 2024-10-15 | 9.97 | 10.07 | 9.68 | 9.7 | -2.32% | 46,805 | 46,303,497 |
| 2024-10-14 | 9.88 | 9.98 | 9.58 | 9.93 | +1.12% | 57,843 | 56,702,136 |
| 2024-10-11 | 10.4 | 10.57 | 9.68 | 9.82 | -5.21% | 70,856 | 71,128,002 |
| 2024-10-10 | 10.57 | 10.93 | 10.28 | 10.36 | -0.67% | 90,256 | 95,773,493 |
| 2024-10-09 | 10.87 | 11.45 | 10.21 | 10.43 | -6.37% | 163,083 | 178,293,027 |
| 2024-10-08 | 11.65 | 11.65 | 10.25 | 11.14 | +13.79% | 185,760 | 204,496,786 |
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：