股票概览
9.01
-3.53%
-0.33
9.48
开盘价
9.5
最高价
9
最低价
65,035
成交量
数据更新至: 2024-12-31
技术指标
9.27
MA5 (5日均线)
9.45
MA10 (10日均线)
9.89
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 | 9.48 | 9.5 | 9 | 9.01 | -3.53% | 65,035 | 59,684,328 |
| 2024-12-30 | 9.49 | 9.58 | 9.04 | 9.34 | -2.4% | 72,121 | 67,132,631 |
| 2024-12-27 | 9.39 | 9.74 | 9.34 | 9.57 | +2.03% | 85,400 | 81,760,339 |
| 2024-12-26 | 9.08 | 9.49 | 9.03 | 9.38 | +3.53% | 89,762 | 83,985,357 |
| 2024-12-25 | 9.46 | 9.46 | 8.85 | 9.06 | -4.23% | 104,725 | 95,331,387 |
| 2024-12-24 | 9.47 | 9.68 | 9.25 | 9.46 | +0.96% | 88,814 | 83,888,510 |
| 2024-12-23 | 10 | 10.04 | 9.3 | 9.37 | -7.32% | 157,616 | 151,705,924 |
| 2024-12-20 | 9.59 | 10.23 | 9.56 | 10.11 | +4.77% | 205,384 | 203,939,642 |
| 2024-12-19 | 9.38 | 9.74 | 9.33 | 9.65 | +0.94% | 107,737 | 103,504,357 |
| 2024-12-18 | 9.56 | 9.68 | 9.25 | 9.56 | +0.84% | 106,860 | 101,553,231 |
| 2024-12-17 | 10.01 | 10.01 | 9.41 | 9.48 | -5.2% | 157,011 | 151,336,821 |
| 2024-12-16 | 10.31 | 10.38 | 9.9 | 10 | -3.66% | 206,512 | 207,733,585 |
| 2024-12-13 | 10.62 | 11.11 | 10.33 | 10.38 | -3.89% | 251,229 | 266,635,006 |
| 2024-12-12 | 10.9 | 11.09 | 10.6 | 10.8 | -3.57% | 302,123 | 326,142,218 |
| 2024-12-11 | 10.59 | 11.42 | 10.21 | 11.2 | +4.87% | 476,118 | 516,332,409 |
| 2024-12-10 | 10.29 | 11.02 | 10.05 | 10.68 | +6.37% | 398,886 | 420,968,085 |
| 2024-12-09 | 10.02 | 10.33 | 9.86 | 10.04 | -1.08% | 203,065 | 204,126,467 |
| 2024-12-06 | 10.32 | 10.34 | 9.97 | 10.15 | -2.68% | 263,125 | 265,295,829 |
| 2024-12-05 | 9.92 | 10.66 | 9.83 | 10.43 | +3.06% | 339,155 | 348,847,092 |
| 2024-12-04 | 9.68 | 10.69 | 9.65 | 10.12 | +3.48% | 407,759 | 412,943,983 |
| 2024-12-03 | 9.63 | 10.02 | 9.62 | 9.78 | +1.24% | 208,203 | 204,447,535 |
| 2024-12-02 | 9.57 | 9.78 | 9.5 | 9.66 | +1.15% | 161,463 | 156,168,334 |
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：