股票概览
9.28
-3.73%
-0.36
9.7
开盘价
9.85
最高价
9.25
最低价
1,745,056
成交量
数据更新至: 2024-12-31
技术指标
9.49
MA5 (5日均线)
9.81
MA10 (10日均线)
10.60
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 | 9.85 | 9.25 | 9.28 | -3.73% | 1,745,056 | 1,672,593,683 |
| 2024-12-30 | 9.44 | 9.95 | 9.16 | 9.64 | +2.55% | 1,981,011 | 1,911,414,833 |
| 2024-12-27 | 9.51 | 9.72 | 9.39 | 9.4 | -1.78% | 1,654,505 | 1,583,288,599 |
| 2024-12-26 | 9.55 | 9.78 | 9.52 | 9.57 | +0.21% | 1,543,434 | 1,489,493,681 |
| 2024-12-25 | 9.48 | 9.73 | 9.36 | 9.55 | +0.42% | 1,752,334 | 1,669,876,041 |
| 2024-12-24 | 9.55 | 9.66 | 9.29 | 9.51 | 0% | 1,790,312 | 1,687,469,040 |
| 2024-12-23 | 10.5 | 10.53 | 9.51 | 9.51 | -9.77% | 2,968,383 | 2,928,320,406 |
| 2024-12-20 | 10.31 | 10.67 | 10.3 | 10.54 | +0.38% | 2,348,529 | 2,465,802,293 |
| 2024-12-19 | 10.24 | 10.75 | 9.95 | 10.5 | -0.66% | 3,035,338 | 3,122,828,323 |
| 2024-12-18 | 10.32 | 10.68 | 10.07 | 10.57 | +1.44% | 2,715,450 | 2,825,403,913 |
| 2024-12-17 | 11.22 | 11.38 | 10.3 | 10.42 | -8.44% | 3,705,190 | 3,957,517,663 |
| 2024-12-16 | 11.85 | 11.85 | 11 | 11.38 | -4.77% | 4,465,432 | 5,078,808,174 |
| 2024-12-13 | 11.38 | 12.7 | 11.38 | 11.95 | +3.64% | 6,916,774 | 8,405,748,377 |
| 2024-12-12 | 12 | 12.4 | 11.52 | 11.53 | 0% | 4,773,873 | 5,693,490,726 |
| 2024-12-11 | 11.21 | 11.77 | 11.13 | 11.53 | -0.6% | 3,652,107 | 4,169,760,768 |
| 2024-12-10 | 11.78 | 12.48 | 11.54 | 11.6 | 0% | 5,304,525 | 6,339,824,606 |
| 2024-12-09 | 11.94 | 11.97 | 11.23 | 11.6 | -1.94% | 4,308,321 | 4,961,909,320 |
| 2024-12-06 | 11.68 | 12.09 | 11.35 | 11.83 | -0.42% | 6,496,610 | 7,599,005,042 |
| 2024-12-05 | 10.19 | 12.2 | 10.19 | 11.88 | +16.7% | 7,690,882 | 8,774,895,333 |
| 2024-12-04 | 10.62 | 10.78 | 9.98 | 10.18 | -3.23% | 3,185,763 | 3,282,309,938 |
| 2024-12-03 | 11.01 | 11.26 | 10.44 | 10.52 | -5.31% | 4,080,416 | 4,381,306,339 |
| 2024-12-02 | 10.91 | 11.8 | 10.81 | 11.11 | +1.37% | 5,417,230 | 6,100,681,580 |
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：