股票概览
9.3
-4.81%
-0.47
9.8
开盘价
9.92
最高价
9.29
最低价
183,323
成交量
数据更新至: 2024-12-31
技术指标
9.73
MA5 (5日均线)
10.14
MA10 (10日均线)
10.76
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 | 9.8 | 9.92 | 9.29 | 9.3 | -4.81% | 183,323 | 174,276,105 |
| 2024-12-30 | 9.87 | 9.97 | 9.53 | 9.77 | -1.51% | 142,117 | 138,716,811 |
| 2024-12-27 | 9.8 | 10.11 | 9.76 | 9.92 | +1.12% | 170,029 | 169,588,609 |
| 2024-12-26 | 9.82 | 10.01 | 9.72 | 9.81 | -0.2% | 182,245 | 179,997,262 |
| 2024-12-25 | 10.12 | 10.14 | 9.53 | 9.83 | -3.15% | 301,021 | 293,097,241 |
| 2024-12-24 | 10.3 | 10.43 | 9.93 | 10.15 | -0.78% | 234,643 | 237,383,205 |
| 2024-12-23 | 10.94 | 11 | 10.23 | 10.23 | -7.67% | 297,293 | 313,626,054 |
| 2024-12-20 | 10.85 | 11.35 | 10.74 | 11.08 | +4.43% | 369,978 | 410,261,037 |
| 2024-12-19 | 10.5 | 10.67 | 10.4 | 10.61 | -0.84% | 173,013 | 182,592,228 |
| 2024-12-18 | 10.58 | 10.87 | 10.3 | 10.7 | +0.28% | 199,513 | 212,272,908 |
| 2024-12-17 | 11.05 | 11.15 | 10.64 | 10.67 | -4.3% | 240,732 | 260,517,699 |
| 2024-12-16 | 11.44 | 11.53 | 11.07 | 11.15 | -2.19% | 270,749 | 305,443,443 |
| 2024-12-13 | 11.78 | 11.78 | 11.38 | 11.4 | -3.47% | 329,963 | 382,109,205 |
| 2024-12-12 | 11.96 | 12.24 | 11.67 | 11.81 | -1.17% | 428,178 | 508,458,193 |
| 2024-12-11 | 11.71 | 12.05 | 11.56 | 11.95 | +2.05% | 499,827 | 593,723,210 |
| 2024-12-10 | 11.66 | 11.98 | 11.49 | 11.71 | +3.26% | 577,844 | 675,673,382 |
| 2024-12-09 | 11.7 | 11.74 | 11.22 | 11.34 | -1.65% | 339,619 | 389,195,793 |
| 2024-12-06 | 11.18 | 11.64 | 10.98 | 11.53 | +2.85% | 384,418 | 434,234,388 |
| 2024-12-05 | 10.99 | 11.29 | 10.99 | 11.21 | +1.08% | 263,725 | 294,643,922 |
| 2024-12-04 | 11.56 | 11.68 | 11.04 | 11.09 | -2.97% | 307,887 | 348,653,388 |
| 2024-12-03 | 11.56 | 11.67 | 11.22 | 11.43 | -2.06% | 405,193 | 462,288,996 |
| 2024-12-02 | 10.99 | 12.16 | 10.95 | 11.67 | +5.23% | 631,975 | 732,756,933 |
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：