股票概览
9.96
+2.47%
+0.24
9.77
开盘价
10.33
最高价
9.76
最低价
607,646
成交量
数据更新至: 2024-12-31
技术指标
9.82
MA5 (5日均线)
10.14
MA10 (10日均线)
10.71
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 | 9.77 | 10.33 | 9.76 | 9.96 | +2.47% | 607,646 | 612,439,405 |
| 2024-12-30 | 9.91 | 9.91 | 9.59 | 9.72 | -2.99% | 311,950 | 302,356,068 |
| 2024-12-27 | 9.93 | 10.22 | 9.82 | 10.02 | +1.21% | 430,757 | 432,745,845 |
| 2024-12-26 | 9.51 | 10.12 | 9.42 | 9.9 | +4.1% | 456,746 | 451,278,269 |
| 2024-12-25 | 9.74 | 9.75 | 9.2 | 9.51 | -2.96% | 371,576 | 351,466,269 |
| 2024-12-24 | 9.77 | 9.93 | 9.45 | 9.8 | +0.31% | 453,241 | 438,606,463 |
| 2024-12-23 | 10.78 | 10.78 | 9.74 | 9.77 | -9.37% | 599,119 | 606,956,249 |
| 2024-12-20 | 10.73 | 11.05 | 10.68 | 10.78 | +0.37% | 558,602 | 605,905,982 |
| 2024-12-19 | 10.9 | 11.03 | 10.34 | 10.74 | -3.68% | 715,226 | 760,524,755 |
| 2024-12-18 | 10.58 | 11.5 | 10.58 | 11.15 | -5.11% | 947,696 | 1,048,083,943 |
| 2024-12-17 | 12.48 | 12.65 | 11.75 | 11.75 | -10.03% | 413,326 | 493,640,117 |
| 2024-12-16 | 13 | 14.2 | 12.88 | 13.06 | +0.69% | 1,671,702 | 2,261,237,838 |
| 2024-12-13 | 11.68 | 12.97 | 11.46 | 12.97 | +10.01% | 1,562,726 | 1,917,222,814 |
| 2024-12-12 | 12.14 | 13.17 | 11.74 | 11.79 | -2.48% | 1,719,984 | 2,157,255,470 |
| 2024-12-11 | 10.98 | 12.09 | 10.59 | 12.09 | +10.01% | 1,545,241 | 1,746,636,627 |
| 2024-12-10 | 10.37 | 10.99 | 10.21 | 10.99 | +10.01% | 1,097,078 | 1,179,544,761 |
| 2024-12-09 | 10.1 | 10.4 | 9.95 | 9.99 | -1.96% | 397,395 | 401,195,384 |
| 2024-12-06 | 9.88 | 10.43 | 9.72 | 10.19 | +2.72% | 541,234 | 547,072,444 |
| 2024-12-05 | 9.83 | 9.99 | 9.71 | 9.92 | -1.29% | 391,229 | 386,433,902 |
| 2024-12-04 | 9.82 | 10.78 | 9.81 | 10.05 | +0.7% | 674,840 | 692,054,548 |
| 2024-12-03 | 10.22 | 10.3 | 9.97 | 9.98 | -5.22% | 632,515 | 638,419,296 |
| 2024-12-02 | 10.6 | 11.5 | 10.38 | 10.53 | +0.1% | 882,464 | 949,617,728 |
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：