股票概览
9.39
+1.19%
+0.11
9.23
开盘价
9.48
最高价
9.1
最低价
16,453
成交量
数据更新至: 2024-10-31
技术指标
9.48
MA5 (5日均线)
8.80
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 | 9.23 | 9.48 | 9.1 | 9.39 | +1.19% | 16,453 | 15,364,301 |
| 2024-10-30 | 9.56 | 9.65 | 9.03 | 9.28 | -2.93% | 20,521 | 19,241,880 |
| 2024-10-29 | 10.08 | 10.34 | 9.56 | 9.56 | -4.97% | 29,548 | 29,157,774 |
| 2024-10-28 | 9.54 | 10.2 | 9.35 | 10.06 | +10.67% | 41,391 | 40,543,988 |
| 2024-10-25 | 8.21 | 9.67 | 8.21 | 9.09 | +10.72% | 51,254 | 46,346,151 |
| 2024-10-24 | 8.17 | 8.23 | 8.01 | 8.21 | +0.61% | 11,444 | 9,313,303 |
| 2024-10-23 | 8.2 | 8.28 | 8.08 | 8.16 | +0.37% | 11,395 | 9,315,073 |
| 2024-10-22 | 8.11 | 8.24 | 8.04 | 8.13 | -0.61% | 13,567 | 11,023,087 |
| 2024-10-21 | 8.2 | 8.34 | 8.02 | 8.18 | +2.89% | 20,349 | 16,622,321 |
| 2024-10-18 | 7.71 | 8.15 | 7.58 | 7.95 | +3.52% | 20,222 | 15,886,617 |
| 2024-10-17 | 7.71 | 7.89 | 7.65 | 7.68 | -0.13% | 18,701 | 14,527,481 |
| 2024-10-16 | 7.71 | 7.79 | 7.51 | 7.69 | -1.16% | 20,302 | 15,570,945 |
| 2024-10-15 | 8 | 8.49 | 7.7 | 7.78 | -3.23% | 24,966 | 19,879,369 |
| 2024-10-14 | 7.8 | 8.18 | 7.56 | 8.04 | +7.2% | 24,335 | 19,073,432 |
| 2024-10-11 | 7.68 | 7.79 | 7.42 | 7.5 | -2.6% | 16,851 | 12,767,454 |
| 2024-10-10 | 7.67 | 8.01 | 7.47 | 7.7 | +1.45% | 23,419 | 18,117,553 |
| 2024-10-09 | 8.45 | 8.46 | 7.54 | 7.59 | -12.86% | 38,223 | 30,332,031 |
| 2024-10-08 | 9.12 | 9.3 | 8.3 | 8.71 | +9.84% | 32,944 | 28,658,793 |
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：