股票概览
9.21
-3.56%
-0.34
9.54
开盘价
9.6
最高价
9.18
最低价
201,593
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.67
MA10 (10日均线)
9.87
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 | 9.54 | 9.6 | 9.18 | 9.21 | -3.56% | 201,593 | 187,692,177 |
| 2024-12-30 | 9.64 | 9.64 | 9.5 | 9.55 | -1.34% | 105,938 | 101,166,671 |
| 2024-12-27 | 9.81 | 9.84 | 9.65 | 9.68 | -0.62% | 145,802 | 142,050,465 |
| 2024-12-26 | 9.6 | 9.94 | 9.57 | 9.74 | +2.2% | 182,798 | 178,943,241 |
| 2024-12-25 | 9.72 | 9.73 | 9.45 | 9.53 | -2.26% | 129,750 | 123,866,731 |
| 2024-12-24 | 9.75 | 9.82 | 9.63 | 9.75 | -0.41% | 136,784 | 132,826,222 |
| 2024-12-23 | 9.78 | 10.02 | 9.72 | 9.79 | -0.1% | 212,553 | 210,186,335 |
| 2024-12-20 | 9.81 | 9.88 | 9.76 | 9.8 | -0.31% | 103,036 | 101,024,460 |
| 2024-12-19 | 9.65 | 9.88 | 9.57 | 9.83 | +0.2% | 160,205 | 155,374,827 |
| 2024-12-18 | 9.81 | 9.92 | 9.77 | 9.81 | +0.93% | 148,203 | 145,793,943 |
| 2024-12-17 | 9.81 | 9.89 | 9.68 | 9.72 | -1.52% | 133,684 | 130,696,265 |
| 2024-12-16 | 9.89 | 10.02 | 9.82 | 9.87 | -0.3% | 126,248 | 125,004,794 |
| 2024-12-13 | 10.11 | 10.12 | 9.88 | 9.9 | -2.65% | 251,460 | 250,273,853 |
| 2024-12-12 | 10.12 | 10.21 | 10.08 | 10.17 | +0.59% | 196,427 | 199,358,250 |
| 2024-12-11 | 10.06 | 10.18 | 10.01 | 10.11 | +0.2% | 169,500 | 171,324,318 |
| 2024-12-10 | 10.35 | 10.47 | 10.06 | 10.09 | -0.59% | 297,342 | 305,611,635 |
| 2024-12-09 | 10.23 | 10.38 | 10.12 | 10.15 | -0.68% | 192,445 | 197,081,942 |
| 2024-12-06 | 10.2 | 10.29 | 9.99 | 10.22 | -0.29% | 253,862 | 258,052,570 |
| 2024-12-05 | 10.22 | 10.38 | 10.08 | 10.25 | +0.29% | 196,471 | 200,738,229 |
| 2024-12-04 | 10.65 | 10.67 | 10.15 | 10.22 | -2.01% | 345,480 | 358,111,264 |
| 2024-12-03 | 10.85 | 10.85 | 10.32 | 10.43 | -3.16% | 421,020 | 442,805,763 |
| 2024-12-02 | 10.4 | 11 | 10.38 | 10.77 | +1.99% | 551,387 | 590,937,245 |
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：