股票概览
9.08
-4.52%
-0.43
9.51
开盘价
9.6
最高价
9.08
最低价
100,148
成交量
数据更新至: 2024-12-31
技术指标
9.18
MA5 (5日均线)
9.22
MA10 (10日均线)
9.45
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 | 9.51 | 9.6 | 9.08 | 9.08 | -4.52% | 100,148 | 93,250,712 |
| 2024-12-30 | 9.32 | 9.65 | 9.22 | 9.51 | +1.06% | 125,103 | 118,825,418 |
| 2024-12-27 | 9.4 | 9.65 | 9.23 | 9.41 | +4.21% | 182,466 | 172,342,662 |
| 2024-12-26 | 8.88 | 9.07 | 8.84 | 9.03 | +1.8% | 45,788 | 41,223,890 |
| 2024-12-25 | 9.1 | 9.12 | 8.78 | 8.87 | -2.74% | 57,600 | 51,291,361 |
| 2024-12-24 | 9.04 | 9.28 | 8.99 | 9.12 | +1.45% | 58,222 | 53,129,457 |
| 2024-12-23 | 9.35 | 9.42 | 8.97 | 8.99 | -4.56% | 95,965 | 87,339,220 |
| 2024-12-20 | 9.4 | 9.52 | 9.31 | 9.42 | +0.32% | 60,788 | 57,229,647 |
| 2024-12-19 | 9.33 | 9.41 | 9.21 | 9.39 | +0.43% | 46,623 | 43,500,731 |
| 2024-12-18 | 9.3 | 9.44 | 9.18 | 9.35 | +0.54% | 51,247 | 47,875,175 |
| 2024-12-17 | 9.68 | 9.7 | 9.26 | 9.3 | -3.93% | 82,105 | 77,479,454 |
| 2024-12-16 | 9.66 | 9.93 | 9.63 | 9.68 | +0.21% | 77,169 | 75,234,430 |
| 2024-12-13 | 9.68 | 9.88 | 9.65 | 9.66 | -0.82% | 101,355 | 98,886,941 |
| 2024-12-12 | 9.72 | 9.77 | 9.64 | 9.74 | +0.1% | 57,261 | 55,589,932 |
| 2024-12-11 | 9.75 | 9.81 | 9.67 | 9.73 | +0.21% | 62,958 | 61,247,311 |
| 2024-12-10 | 9.98 | 9.98 | 9.7 | 9.71 | -0.51% | 92,872 | 91,216,262 |
| 2024-12-09 | 9.76 | 9.81 | 9.63 | 9.76 | 0% | 56,868 | 55,376,400 |
| 2024-12-06 | 9.74 | 9.88 | 9.63 | 9.76 | +0.31% | 72,561 | 70,643,791 |
| 2024-12-05 | 9.62 | 9.77 | 9.61 | 9.73 | +0.31% | 64,874 | 62,914,643 |
| 2024-12-04 | 9.87 | 9.9 | 9.64 | 9.7 | -1.92% | 93,512 | 91,194,106 |
| 2024-12-03 | 9.9 | 10.08 | 9.81 | 9.89 | -0.4% | 114,445 | 113,535,398 |
| 2024-12-02 | 9.86 | 9.95 | 9.71 | 9.93 | +1.12% | 147,634 | 145,372,261 |
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：