股票概览
9.37
+2.52%
+0.23
9.18
开盘价
9.39
最高价
9.03
最低价
87,318
成交量
数据更新至: 2024-10-31
技术指标
9.30
MA5 (5日均线)
9.28
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 | 9.18 | 9.39 | 9.03 | 9.37 | +2.52% | 87,318 | 80,959,542 |
| 2024-10-30 | 9.06 | 9.19 | 9.01 | 9.14 | +0.99% | 67,633 | 61,570,440 |
| 2024-10-29 | 9.44 | 9.44 | 9.02 | 9.05 | -4.13% | 94,501 | 87,207,707 |
| 2024-10-28 | 9.49 | 9.5 | 9.33 | 9.44 | -0.53% | 61,020 | 57,365,252 |
| 2024-10-25 | 9.32 | 9.65 | 9.3 | 9.49 | +1.93% | 77,912 | 74,150,803 |
| 2024-10-24 | 9.22 | 9.37 | 9.04 | 9.31 | +0.22% | 84,230 | 77,580,690 |
| 2024-10-23 | 9.29 | 9.53 | 9.24 | 9.29 | 0% | 74,287 | 69,732,769 |
| 2024-10-22 | 9.2 | 9.44 | 9.08 | 9.29 | -0.11% | 91,680 | 85,002,477 |
| 2024-10-21 | 9.19 | 9.56 | 9.08 | 9.3 | +1.53% | 156,469 | 146,454,775 |
| 2024-10-18 | 8.59 | 9.45 | 8.58 | 9.16 | +6.02% | 139,073 | 125,021,677 |
| 2024-10-17 | 8.87 | 8.97 | 8.61 | 8.64 | -2.37% | 51,635 | 45,426,379 |
| 2024-10-16 | 8.85 | 9.1 | 8.75 | 8.85 | -0.9% | 54,241 | 48,345,238 |
| 2024-10-15 | 8.98 | 9.24 | 8.91 | 8.93 | -1.43% | 71,318 | 64,743,480 |
| 2024-10-14 | 8.7 | 9.15 | 8.58 | 9.06 | +4.5% | 98,004 | 86,984,665 |
| 2024-10-11 | 9.27 | 9.27 | 8.57 | 8.67 | -5.86% | 77,027 | 68,086,757 |
| 2024-10-10 | 9.36 | 9.5 | 9.08 | 9.21 | -0.97% | 128,081 | 119,228,234 |
| 2024-10-09 | 10 | 10 | 8.88 | 9.3 | -8.73% | 223,279 | 212,600,437 |
| 2024-10-08 | 10.6 | 10.63 | 9.47 | 10.19 | +13.47% | 302,114 | 304,863,637 |
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：