股票概览
9.28
-1.17%
-0.11
9.42
开盘价
9.43
最高价
9.28
最低价
170,748
成交量
数据更新至: 2024-12-31
技术指标
9.44
MA5 (5日均线)
9.52
MA10 (10日均线)
9.61
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 | 9.42 | 9.43 | 9.28 | 9.28 | -1.17% | 170,748 | 159,654,971 |
| 2024-12-30 | 9.53 | 9.55 | 9.34 | 9.39 | -1.05% | 226,034 | 213,208,301 |
| 2024-12-27 | 9.47 | 9.56 | 9.45 | 9.49 | +0.21% | 155,397 | 147,550,824 |
| 2024-12-26 | 9.55 | 9.56 | 9.46 | 9.47 | -0.84% | 156,908 | 149,049,854 |
| 2024-12-25 | 9.64 | 9.68 | 9.53 | 9.55 | -1.14% | 145,730 | 139,618,900 |
| 2024-12-24 | 9.61 | 9.72 | 9.58 | 9.66 | +0.31% | 172,963 | 166,835,900 |
| 2024-12-23 | 9.48 | 9.75 | 9.46 | 9.63 | +1.69% | 356,125 | 343,979,864 |
| 2024-12-20 | 9.53 | 9.57 | 9.46 | 9.47 | -0.73% | 140,745 | 133,612,021 |
| 2024-12-19 | 9.64 | 9.67 | 9.49 | 9.54 | -1.75% | 180,242 | 172,151,710 |
| 2024-12-18 | 9.62 | 9.76 | 9.62 | 9.71 | +1.25% | 169,018 | 164,132,069 |
| 2024-12-17 | 9.66 | 9.72 | 9.57 | 9.59 | -0.52% | 152,881 | 147,432,279 |
| 2024-12-16 | 9.57 | 9.75 | 9.57 | 9.64 | +0.63% | 144,412 | 139,449,150 |
| 2024-12-13 | 9.79 | 9.79 | 9.58 | 9.58 | -2.15% | 228,112 | 220,371,032 |
| 2024-12-12 | 9.81 | 9.84 | 9.76 | 9.79 | -0.2% | 215,225 | 210,842,283 |
| 2024-12-11 | 9.75 | 9.83 | 9.73 | 9.81 | +0.62% | 135,505 | 132,683,625 |
| 2024-12-10 | 9.93 | 9.98 | 9.74 | 9.75 | -0.51% | 287,594 | 282,854,945 |
| 2024-12-09 | 9.84 | 9.92 | 9.74 | 9.8 | +0.1% | 224,231 | 220,219,334 |
| 2024-12-06 | 9.69 | 9.83 | 9.66 | 9.79 | +1.35% | 226,534 | 221,470,888 |
| 2024-12-05 | 9.64 | 9.73 | 9.63 | 9.66 | -0.1% | 133,757 | 129,398,246 |
| 2024-12-04 | 9.66 | 9.76 | 9.61 | 9.67 | 0% | 219,181 | 212,356,348 |
| 2024-12-03 | 9.6 | 9.68 | 9.57 | 9.67 | +0.52% | 207,133 | 199,542,668 |
| 2024-12-02 | 9.6 | 9.66 | 9.55 | 9.62 | +0.21% | 175,512 | 168,734,961 |
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：