股票概览
9.12
-2.77%
-0.26
9.38
开盘价
9.43
最高价
9.12
最低价
119,401
成交量
数据更新至: 2024-12-31
技术指标
9.37
MA5 (5日均线)
9.40
MA10 (10日均线)
9.40
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 | 9.38 | 9.43 | 9.12 | 9.12 | -2.77% | 119,401 | 110,442,554 |
| 2024-12-30 | 9.48 | 9.53 | 9.34 | 9.38 | -1.05% | 89,564 | 84,295,178 |
| 2024-12-27 | 9.39 | 9.48 | 9.3 | 9.48 | +0.85% | 118,607 | 111,428,060 |
| 2024-12-26 | 9.5 | 9.54 | 9.37 | 9.4 | -0.95% | 109,327 | 103,098,656 |
| 2024-12-25 | 9.49 | 9.57 | 9.42 | 9.49 | -0.32% | 102,618 | 97,205,273 |
| 2024-12-24 | 9.35 | 9.58 | 9.35 | 9.52 | +1.6% | 136,287 | 129,103,535 |
| 2024-12-23 | 9.5 | 9.6 | 9.35 | 9.37 | -1.26% | 157,981 | 149,843,998 |
| 2024-12-20 | 9.25 | 9.73 | 9.19 | 9.49 | +2.59% | 216,036 | 204,372,546 |
| 2024-12-19 | 9.39 | 9.41 | 9.18 | 9.25 | -2.53% | 153,389 | 142,375,429 |
| 2024-12-18 | 9.45 | 9.66 | 9.45 | 9.49 | +1.17% | 164,488 | 156,964,360 |
| 2024-12-17 | 9.48 | 9.6 | 9.36 | 9.38 | -0.74% | 118,770 | 112,440,905 |
| 2024-12-16 | 9.55 | 9.62 | 9.41 | 9.45 | -0.53% | 121,980 | 115,833,095 |
| 2024-12-13 | 9.55 | 9.72 | 9.49 | 9.5 | -0.63% | 207,175 | 198,155,020 |
| 2024-12-12 | 9.42 | 9.68 | 9.37 | 9.56 | +1.81% | 190,702 | 181,955,532 |
| 2024-12-11 | 9.37 | 9.46 | 9.33 | 9.39 | +0.32% | 135,989 | 127,954,757 |
| 2024-12-10 | 9.51 | 9.56 | 9.32 | 9.36 | +0.21% | 181,007 | 169,840,787 |
| 2024-12-09 | 9.41 | 9.46 | 9.26 | 9.34 | -0.64% | 152,092 | 142,146,419 |
| 2024-12-06 | 9.36 | 9.45 | 9.32 | 9.4 | +1.08% | 116,980 | 109,919,241 |
| 2024-12-05 | 9.31 | 9.35 | 9.25 | 9.3 | -0.11% | 68,368 | 63,612,925 |
| 2024-12-04 | 9.4 | 9.45 | 9.28 | 9.31 | -1.27% | 96,466 | 90,372,180 |
| 2024-12-03 | 9.45 | 9.47 | 9.35 | 9.43 | -0.21% | 94,400 | 88,804,544 |
| 2024-12-02 | 9.33 | 9.47 | 9.31 | 9.45 | +1.29% | 139,892 | 131,383,252 |
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：