股票概览
9.37
+2.74%
+0.25
9.1
开盘价
9.7
最高价
9.1
最低价
22,422
成交量
数据更新至: 2024-10-31
技术指标
9.33
MA5 (5日均线)
9.27
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 | 9.1 | 9.7 | 9.1 | 9.37 | +2.74% | 22,422 | 21,182,039 |
| 2024-10-30 | 9.22 | 9.34 | 9.1 | 9.12 | -1.94% | 15,498 | 14,241,315 |
| 2024-10-29 | 9.54 | 9.77 | 9.21 | 9.3 | -2.62% | 21,399 | 20,206,743 |
| 2024-10-28 | 9.28 | 9.69 | 9.28 | 9.55 | +2.47% | 27,578 | 26,219,116 |
| 2024-10-25 | 9.17 | 9.33 | 9.17 | 9.32 | +1.41% | 14,825 | 13,763,043 |
| 2024-10-24 | 9.15 | 9.24 | 9.12 | 9.19 | -0.22% | 6,584 | 6,054,558 |
| 2024-10-23 | 9.16 | 9.27 | 9.15 | 9.21 | -0.32% | 12,362 | 11,398,099 |
| 2024-10-22 | 9.21 | 9.3 | 9.13 | 9.24 | +0.22% | 16,783 | 15,458,885 |
| 2024-10-21 | 9.18 | 9.32 | 9.11 | 9.22 | +0.44% | 18,938 | 17,466,695 |
| 2024-10-18 | 9.09 | 9.28 | 8.99 | 9.18 | +1.55% | 20,805 | 19,059,357 |
| 2024-10-17 | 9.28 | 9.28 | 9.04 | 9.04 | -0.99% | 10,176 | 9,309,589 |
| 2024-10-16 | 9.18 | 9.23 | 9.02 | 9.13 | -0.22% | 9,518 | 8,708,612 |
| 2024-10-15 | 9.32 | 9.41 | 9.15 | 9.15 | -1.93% | 15,754 | 14,594,473 |
| 2024-10-14 | 9.06 | 9.35 | 9.06 | 9.33 | +1.97% | 16,144 | 14,935,755 |
| 2024-10-11 | 9.28 | 9.4 | 9.05 | 9.15 | -0.97% | 20,467 | 18,886,729 |
| 2024-10-10 | 9.22 | 9.41 | 8.81 | 9.24 | +5% | 30,360 | 28,036,605 |
| 2024-10-09 | 9.75 | 9.82 | 8.65 | 8.8 | -12.61% | 33,584 | 31,263,328 |
| 2024-10-08 | 10.98 | 10.98 | 9.68 | 10.07 | +5.89% | 57,206 | 58,416,699 |
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：