股票概览
9.56
+0.42%
+0.04
9.45
开盘价
9.68
最高价
9.45
最低价
7,916
成交量
数据更新至: 2024-10-31
技术指标
9.65
MA5 (5日均线)
9.46
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 | 9.45 | 9.68 | 9.45 | 9.56 | +0.42% | 7,916 | 7,568,961 |
| 2024-10-30 | 9.65 | 9.7 | 9.41 | 9.52 | -1.75% | 9,534 | 9,103,356 |
| 2024-10-29 | 9.98 | 10.1 | 9.67 | 9.69 | -2.42% | 11,920 | 11,699,562 |
| 2024-10-28 | 9.59 | 10 | 9.5 | 9.93 | +3.87% | 15,895 | 15,593,456 |
| 2024-10-25 | 9.28 | 9.57 | 9.24 | 9.56 | +3.02% | 8,687 | 8,210,741 |
| 2024-10-24 | 9.33 | 9.34 | 9.23 | 9.28 | -0.43% | 4,645 | 4,315,315 |
| 2024-10-23 | 9.33 | 9.41 | 9.23 | 9.32 | 0% | 9,534 | 8,863,303 |
| 2024-10-22 | 9.25 | 9.39 | 9.18 | 9.32 | +0.76% | 4,556 | 4,227,067 |
| 2024-10-21 | 9.27 | 9.36 | 9.12 | 9.25 | +1.09% | 10,222 | 9,428,685 |
| 2024-10-18 | 8.81 | 9.37 | 8.78 | 9.15 | +3.27% | 9,815 | 8,943,796 |
| 2024-10-17 | 8.91 | 9.14 | 8.86 | 8.86 | -0.56% | 4,670 | 4,210,381 |
| 2024-10-16 | 8.77 | 9.03 | 8.77 | 8.91 | +0.45% | 3,903 | 3,481,803 |
| 2024-10-15 | 9.03 | 9.19 | 8.87 | 8.87 | -2.63% | 5,641 | 5,105,640 |
| 2024-10-14 | 8.8 | 9.11 | 8.8 | 9.11 | +2.47% | 4,808 | 4,329,346 |
| 2024-10-11 | 9.29 | 9.31 | 8.78 | 8.89 | -4.92% | 11,019 | 9,946,203 |
| 2024-10-10 | 9.46 | 9.67 | 9.08 | 9.35 | -1.06% | 15,681 | 14,706,398 |
| 2024-10-09 | 10.14 | 10.15 | 9.4 | 9.45 | -8.96% | 15,912 | 15,635,104 |
| 2024-10-08 | 10.8 | 11.37 | 9.81 | 10.38 | +9.15% | 34,590 | 36,537,523 |
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：