股票概览
9.12
-0.11%
-0.01
9.18
开盘价
9.26
最高价
9
最低价
32,211
成交量
数据更新至: 2024-10-31
技术指标
9.31
MA5 (5日均线)
9.45
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 | 9.26 | 9 | 9.12 | -0.11% | 32,211 | 29,415,168 |
| 2024-10-30 | 9.3 | 9.32 | 9 | 9.13 | -1.4% | 26,362 | 24,115,516 |
| 2024-10-29 | 9.61 | 9.84 | 9.19 | 9.26 | -3.34% | 42,625 | 40,138,959 |
| 2024-10-28 | 9.61 | 9.63 | 9.48 | 9.58 | +1.16% | 40,249 | 38,443,899 |
| 2024-10-25 | 9.39 | 9.57 | 9.35 | 9.47 | +0.74% | 43,159 | 40,767,396 |
| 2024-10-24 | 9.53 | 9.56 | 9.33 | 9.4 | -2.19% | 38,227 | 35,996,600 |
| 2024-10-23 | 9.78 | 10.09 | 9.34 | 9.61 | -4.95% | 86,244 | 81,968,921 |
| 2024-10-22 | 9.58 | 10.15 | 9.47 | 10.11 | +5.31% | 51,480 | 50,527,647 |
| 2024-10-21 | 9.15 | 9.68 | 9.15 | 9.6 | +4.35% | 44,314 | 42,106,643 |
| 2024-10-18 | 8.91 | 9.37 | 8.81 | 9.2 | +3.14% | 31,373 | 28,550,024 |
| 2024-10-17 | 9.05 | 9.27 | 8.9 | 8.92 | -0.45% | 22,227 | 20,134,450 |
| 2024-10-16 | 9 | 9.1 | 8.83 | 8.96 | -0.99% | 24,905 | 22,345,664 |
| 2024-10-15 | 9.3 | 9.3 | 9 | 9.05 | -0.88% | 28,208 | 25,736,705 |
| 2024-10-14 | 8.89 | 9.28 | 8.68 | 9.13 | +5.55% | 39,636 | 35,672,827 |
| 2024-10-11 | 9.56 | 9.56 | 8.58 | 8.65 | -6.79% | 36,852 | 32,733,422 |
| 2024-10-10 | 9.36 | 9.63 | 9.06 | 9.28 | +1.42% | 41,583 | 38,863,725 |
| 2024-10-09 | 9.96 | 9.96 | 9.05 | 9.15 | -11.85% | 69,160 | 65,579,733 |
| 2024-10-08 | 10.98 | 11.1 | 9.66 | 10.38 | +9.26% | 85,894 | 88,711,616 |
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：