股票概览
9.23
-2.33%
-0.22
9.44
开盘价
9.48
最高价
9.22
最低价
238,658
成交量
数据更新至: 2024-12-31
技术指标
9.35
MA5 (5日均线)
9.26
MA10 (10日均线)
9.21
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 | 9.44 | 9.48 | 9.22 | 9.23 | -2.33% | 238,658 | 222,577,179 |
| 2024-12-30 | 9.45 | 9.49 | 9.4 | 9.45 | -0.21% | 139,087 | 131,451,663 |
| 2024-12-27 | 9.29 | 9.5 | 9.25 | 9.47 | +2.16% | 219,311 | 205,912,813 |
| 2024-12-26 | 9.31 | 9.34 | 9.23 | 9.27 | -0.64% | 130,474 | 121,010,592 |
| 2024-12-25 | 9.33 | 9.37 | 9.2 | 9.33 | +0.21% | 161,356 | 150,067,223 |
| 2024-12-24 | 9.12 | 9.36 | 9.11 | 9.31 | +1.97% | 220,243 | 204,209,664 |
| 2024-12-23 | 9.17 | 9.28 | 9.09 | 9.13 | -0.44% | 179,759 | 165,266,957 |
| 2024-12-20 | 9.1 | 9.23 | 9.08 | 9.17 | +0.77% | 126,122 | 115,392,605 |
| 2024-12-19 | 9.06 | 9.14 | 9.02 | 9.1 | -0.11% | 134,581 | 122,032,729 |
| 2024-12-18 | 9.16 | 9.28 | 9.1 | 9.11 | +0.11% | 190,930 | 175,839,861 |
| 2024-12-17 | 9.25 | 9.25 | 9.05 | 9.1 | +0.44% | 228,939 | 209,413,191 |
| 2024-12-16 | 9.1 | 9.15 | 9.01 | 9.06 | 0% | 95,452 | 86,548,317 |
| 2024-12-13 | 9.3 | 9.3 | 9.04 | 9.06 | -3.1% | 203,928 | 186,489,938 |
| 2024-12-12 | 9.2 | 9.42 | 9.13 | 9.35 | +1.52% | 219,775 | 204,011,831 |
| 2024-12-11 | 9.21 | 9.31 | 9.19 | 9.21 | -0.32% | 145,059 | 134,042,511 |
| 2024-12-10 | 9.54 | 9.58 | 9.22 | 9.24 | 0% | 263,542 | 246,607,123 |
| 2024-12-09 | 9.23 | 9.44 | 9.18 | 9.24 | -0.22% | 242,354 | 225,562,852 |
| 2024-12-06 | 9.02 | 9.27 | 9.01 | 9.26 | +2.55% | 212,244 | 194,419,642 |
| 2024-12-05 | 9.07 | 9.13 | 8.97 | 9.03 | -0.77% | 153,593 | 138,808,809 |
| 2024-12-04 | 9.2 | 9.23 | 9.06 | 9.1 | -1.62% | 128,800 | 117,782,856 |
| 2024-12-03 | 9.09 | 9.26 | 9.05 | 9.25 | +1.98% | 193,462 | 177,004,894 |
| 2024-12-02 | 8.92 | 9.11 | 8.9 | 9.07 | +1.8% | 155,269 | 140,327,806 |
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：