股票概览
9.03
-3.11%
-0.29
9.32
开盘价
9.44
最高价
9.03
最低价
233,530
成交量
数据更新至: 2024-12-31
技术指标
9.15
MA5 (5日均线)
9.20
MA10 (10日均线)
9.26
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 | 9.32 | 9.44 | 9.03 | 9.03 | -3.11% | 233,530 | 213,553,157 |
| 2024-12-30 | 9.26 | 9.39 | 9.1 | 9.32 | +0.43% | 236,488 | 219,725,861 |
| 2024-12-27 | 9.06 | 9.4 | 9.05 | 9.28 | +2.43% | 315,815 | 293,668,437 |
| 2024-12-26 | 9.03 | 9.12 | 9.03 | 9.06 | 0% | 161,371 | 146,379,031 |
| 2024-12-25 | 9.12 | 9.14 | 8.96 | 9.06 | -0.77% | 171,945 | 155,553,763 |
| 2024-12-24 | 9.05 | 9.17 | 8.99 | 9.13 | +1.33% | 222,087 | 202,142,767 |
| 2024-12-23 | 9.36 | 9.4 | 9 | 9.01 | -3.74% | 281,595 | 257,736,670 |
| 2024-12-20 | 9.32 | 9.4 | 9.18 | 9.36 | -0.32% | 274,542 | 255,917,164 |
| 2024-12-19 | 9.32 | 9.4 | 9.18 | 9.39 | -0.11% | 234,537 | 217,980,897 |
| 2024-12-18 | 9.19 | 9.53 | 9.16 | 9.4 | +3.18% | 329,480 | 309,494,179 |
| 2024-12-17 | 9.23 | 9.27 | 9.08 | 9.11 | -1.41% | 186,576 | 170,917,204 |
| 2024-12-16 | 9.29 | 9.37 | 9.21 | 9.24 | -0.86% | 164,095 | 152,207,416 |
| 2024-12-13 | 9.44 | 9.48 | 9.23 | 9.32 | -1.69% | 225,535 | 210,476,459 |
| 2024-12-12 | 9.52 | 9.55 | 9.36 | 9.48 | -0.21% | 209,308 | 197,725,043 |
| 2024-12-11 | 9.32 | 9.52 | 9.31 | 9.5 | +1.71% | 290,829 | 274,666,470 |
| 2024-12-10 | 9.49 | 9.56 | 9.3 | 9.34 | +1.19% | 370,061 | 349,279,795 |
| 2024-12-09 | 9.25 | 9.44 | 9.13 | 9.23 | -0.43% | 226,212 | 209,415,438 |
| 2024-12-06 | 9.2 | 9.33 | 9.18 | 9.27 | +0.54% | 248,961 | 230,723,024 |
| 2024-12-05 | 9.23 | 9.31 | 9.16 | 9.22 | -2.12% | 359,848 | 331,797,826 |
| 2024-12-04 | 9.23 | 9.78 | 9.17 | 9.42 | +1.62% | 550,068 | 517,687,143 |
| 2024-12-03 | 9.28 | 9.37 | 9.14 | 9.27 | -0.32% | 293,362 | 271,132,411 |
| 2024-12-02 | 8.8 | 9.38 | 8.77 | 9.3 | +5.56% | 495,395 | 456,968,830 |
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：