股票概览
9.7
-0.21%
-0.02
9.7
开盘价
9.84
最高价
9.53
最低价
168,775
成交量
数据更新至: 2024-12-31
技术指标
9.63
MA5 (5日均线)
9.64
MA10 (10日均线)
9.79
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 | 9.7 | 9.84 | 9.53 | 9.7 | -0.21% | 168,775 | 163,843,269 |
| 2024-12-30 | 9.65 | 9.84 | 9.59 | 9.72 | +0.62% | 153,161 | 149,051,767 |
| 2024-12-27 | 9.51 | 9.71 | 9.44 | 9.66 | +1.9% | 150,019 | 144,152,760 |
| 2024-12-26 | 9.57 | 9.67 | 9.43 | 9.48 | -1.15% | 142,794 | 135,536,281 |
| 2024-12-25 | 9.82 | 9.83 | 9.51 | 9.59 | -2.34% | 157,460 | 151,472,438 |
| 2024-12-24 | 9.75 | 9.98 | 9.55 | 9.82 | +0.61% | 221,246 | 215,695,080 |
| 2024-12-23 | 9.48 | 9.92 | 9.21 | 9.76 | +2.95% | 308,785 | 301,618,788 |
| 2024-12-20 | 9.48 | 9.58 | 9.21 | 9.48 | -0.63% | 227,140 | 213,323,358 |
| 2024-12-19 | 9.56 | 9.68 | 9.45 | 9.54 | -1.04% | 149,152 | 142,306,784 |
| 2024-12-18 | 9.58 | 9.8 | 9.58 | 9.64 | +0.1% | 158,495 | 153,604,274 |
| 2024-12-17 | 9.46 | 9.78 | 9.46 | 9.63 | +1.8% | 231,663 | 223,609,898 |
| 2024-12-16 | 9.64 | 9.72 | 9.27 | 9.46 | -3.17% | 362,946 | 343,234,740 |
| 2024-12-13 | 10.09 | 10.09 | 9.73 | 9.77 | -1.01% | 320,837 | 315,616,739 |
| 2024-12-12 | 9.74 | 10 | 9.72 | 9.87 | +1.33% | 266,848 | 263,362,778 |
| 2024-12-11 | 9.99 | 10.04 | 9.63 | 9.74 | -2.89% | 352,783 | 346,581,759 |
| 2024-12-10 | 10.38 | 10.4 | 9.99 | 10.03 | -0.69% | 220,547 | 223,380,437 |
| 2024-12-09 | 10.2 | 10.26 | 10.03 | 10.1 | -1.46% | 150,090 | 151,942,501 |
| 2024-12-06 | 10.21 | 10.3 | 10.13 | 10.25 | +0.39% | 127,496 | 130,269,961 |
| 2024-12-05 | 10.32 | 10.33 | 9.98 | 10.21 | -1.83% | 227,846 | 231,066,806 |
| 2024-12-04 | 10.66 | 10.75 | 10.28 | 10.4 | -2.35% | 243,186 | 253,574,818 |
| 2024-12-03 | 10.42 | 10.72 | 10.4 | 10.65 | +2.21% | 244,796 | 259,764,853 |
| 2024-12-02 | 10.38 | 10.66 | 10.31 | 10.42 | -0.1% | 243,824 | 255,338,383 |
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：