股票概览
9.15
-2.56%
-0.24
9.39
开盘价
9.43
最高价
9.13
最低价
173,202
成交量
数据更新至: 2024-12-31
技术指标
9.32
MA5 (5日均线)
9.39
MA10 (10日均线)
9.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 9.39 | 9.43 | 9.13 | 9.15 | -2.56% | 173,202 | 159,806,726 |
| 2024-12-30 | 9.38 | 9.45 | 9.32 | 9.39 | -0.32% | 102,386 | 96,013,869 |
| 2024-12-27 | 9.26 | 9.51 | 9.24 | 9.42 | +1.51% | 151,851 | 142,926,596 |
| 2024-12-26 | 9.35 | 9.41 | 9.25 | 9.28 | -0.75% | 135,373 | 126,118,489 |
| 2024-12-25 | 9.5 | 9.55 | 9.26 | 9.35 | -1.58% | 146,564 | 136,982,982 |
| 2024-12-24 | 9.35 | 9.53 | 9.35 | 9.5 | +2.26% | 152,777 | 144,558,427 |
| 2024-12-23 | 9.52 | 9.58 | 9.29 | 9.29 | -2.21% | 179,725 | 169,264,144 |
| 2024-12-20 | 9.51 | 9.55 | 9.42 | 9.5 | -0.21% | 132,266 | 125,791,767 |
| 2024-12-19 | 9.47 | 9.57 | 9.37 | 9.52 | -0.1% | 151,181 | 143,142,670 |
| 2024-12-18 | 9.51 | 9.61 | 9.47 | 9.53 | +0.32% | 132,617 | 126,619,528 |
| 2024-12-17 | 9.63 | 9.73 | 9.48 | 9.5 | -1.25% | 184,541 | 176,496,100 |
| 2024-12-16 | 9.71 | 9.75 | 9.58 | 9.62 | -0.93% | 169,356 | 163,347,882 |
| 2024-12-13 | 9.92 | 9.92 | 9.66 | 9.71 | -2.41% | 311,073 | 302,915,583 |
| 2024-12-12 | 9.92 | 9.98 | 9.83 | 9.95 | +0.3% | 180,907 | 179,492,881 |
| 2024-12-11 | 9.83 | 9.98 | 9.81 | 9.92 | +0.71% | 180,483 | 178,981,121 |
| 2024-12-10 | 10.09 | 10.15 | 9.81 | 9.85 | +0.41% | 286,410 | 285,775,863 |
| 2024-12-09 | 9.95 | 9.96 | 9.77 | 9.81 | -1.11% | 206,115 | 203,150,588 |
| 2024-12-06 | 9.84 | 10 | 9.73 | 9.92 | +0.61% | 225,945 | 223,214,958 |
| 2024-12-05 | 9.81 | 9.93 | 9.8 | 9.86 | -0.3% | 165,425 | 163,084,022 |
| 2024-12-04 | 10.02 | 10.06 | 9.85 | 9.89 | -1.3% | 214,735 | 213,542,699 |
| 2024-12-03 | 10.19 | 10.19 | 9.95 | 10.02 | -0.5% | 266,087 | 267,039,332 |
| 2024-12-02 | 9.82 | 10.18 | 9.73 | 10.07 | +2.13% | 379,226 | 379,380,453 |
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：