股票概览
9.44
-5.41%
-0.54
9.96
开盘价
10.03
最高价
9.42
最低价
154,846
成交量
数据更新至: 2024-12-31
技术指标
9.94
MA5 (5日均线)
10.01
MA10 (10日均线)
10.52
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 | 9.96 | 10.03 | 9.42 | 9.44 | -5.41% | 154,846 | 149,602,707 |
| 2024-12-30 | 10.16 | 10.26 | 9.96 | 9.98 | -1.19% | 117,076 | 118,060,223 |
| 2024-12-27 | 10.14 | 10.29 | 10.06 | 10.1 | +0.6% | 146,450 | 149,167,896 |
| 2024-12-26 | 9.98 | 10.24 | 9.96 | 10.04 | -0.99% | 170,035 | 171,872,172 |
| 2024-12-25 | 9.91 | 10.61 | 9.64 | 10.14 | +1.4% | 268,490 | 270,285,867 |
| 2024-12-24 | 9.96 | 10.3 | 9.95 | 10 | +1.73% | 158,316 | 160,137,676 |
| 2024-12-23 | 10.34 | 10.35 | 9.76 | 9.83 | -4.56% | 126,046 | 125,947,593 |
| 2024-12-20 | 10.1 | 10.38 | 10.1 | 10.3 | +1.98% | 110,664 | 113,748,333 |
| 2024-12-19 | 9.98 | 10.19 | 9.91 | 10.1 | -0.79% | 108,604 | 109,432,035 |
| 2024-12-18 | 10.2 | 10.31 | 10.03 | 10.18 | -0.1% | 118,171 | 120,216,023 |
| 2024-12-17 | 10.95 | 10.97 | 10.15 | 10.19 | -7.19% | 203,934 | 213,727,950 |
| 2024-12-16 | 10.94 | 11.27 | 10.87 | 10.98 | +0.37% | 154,314 | 170,927,478 |
| 2024-12-13 | 11.28 | 11.31 | 10.92 | 10.94 | -4.04% | 199,429 | 221,576,346 |
| 2024-12-12 | 11.27 | 11.48 | 11.11 | 11.4 | +0.8% | 230,630 | 260,737,450 |
| 2024-12-11 | 11.3 | 11.45 | 11.19 | 11.31 | +0.44% | 204,171 | 230,500,019 |
| 2024-12-10 | 11.25 | 11.49 | 11.14 | 11.26 | +2.74% | 298,723 | 338,345,822 |
| 2024-12-09 | 11.03 | 11.13 | 10.84 | 10.96 | -1.17% | 129,271 | 142,020,741 |
| 2024-12-06 | 11.1 | 11.17 | 10.88 | 11.09 | -0.27% | 174,739 | 192,925,079 |
| 2024-12-05 | 10.96 | 11.18 | 10.94 | 11.12 | +0.63% | 145,625 | 161,571,082 |
| 2024-12-04 | 11.24 | 11.36 | 11.03 | 11.05 | -4.16% | 240,786 | 269,480,505 |
| 2024-12-03 | 11.2 | 12.22 | 11.03 | 11.53 | +2.67% | 373,020 | 434,040,049 |
| 2024-12-02 | 11.01 | 11.3 | 10.96 | 11.23 | +2% | 187,090 | 209,529,180 |
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：