股票概览
9.2
-2.34%
-0.22
9.45
开盘价
9.48
最高价
9.19
最低价
42,152
成交量
数据更新至: 2024-12-31
技术指标
9.27
MA5 (5日均线)
9.33
MA10 (10日均线)
9.64
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 | 9.45 | 9.48 | 9.19 | 9.2 | -2.34% | 42,152 | 39,114,989 |
| 2024-12-30 | 9.38 | 9.59 | 9.18 | 9.42 | +0.43% | 57,924 | 54,531,909 |
| 2024-12-27 | 9.16 | 9.53 | 9.11 | 9.38 | +2.29% | 67,743 | 63,559,616 |
| 2024-12-26 | 9.12 | 9.24 | 9.06 | 9.17 | -0.22% | 35,217 | 32,219,354 |
| 2024-12-25 | 9.35 | 9.44 | 9.14 | 9.19 | -0.65% | 47,033 | 43,532,742 |
| 2024-12-24 | 9.2 | 9.43 | 9.13 | 9.25 | +0.65% | 36,160 | 33,422,506 |
| 2024-12-23 | 9.45 | 9.5 | 9.16 | 9.19 | -2.23% | 62,024 | 57,622,671 |
| 2024-12-20 | 9.46 | 9.57 | 9.35 | 9.4 | -0.63% | 56,864 | 53,770,870 |
| 2024-12-19 | 9.53 | 9.66 | 9.38 | 9.46 | -1.87% | 55,586 | 52,793,485 |
| 2024-12-18 | 9.42 | 9.66 | 9.34 | 9.64 | +2.23% | 53,776 | 51,278,795 |
| 2024-12-17 | 9.8 | 9.89 | 9.38 | 9.43 | -4.84% | 85,532 | 81,939,177 |
| 2024-12-16 | 9.78 | 10.09 | 9.69 | 9.91 | +1.54% | 83,542 | 83,074,220 |
| 2024-12-13 | 10.09 | 10.09 | 9.75 | 9.76 | -3.65% | 112,032 | 110,265,803 |
| 2024-12-12 | 10.04 | 10.15 | 9.95 | 10.13 | +1.2% | 74,665 | 74,889,554 |
| 2024-12-11 | 10.02 | 10.12 | 9.95 | 10.01 | -0.4% | 54,977 | 55,142,403 |
| 2024-12-10 | 10.44 | 10.44 | 10.01 | 10.05 | -0.1% | 86,195 | 87,704,374 |
| 2024-12-09 | 10.25 | 10.35 | 9.91 | 10.06 | -1.08% | 66,640 | 67,086,205 |
| 2024-12-06 | 10 | 10.23 | 9.87 | 10.17 | +1.8% | 66,093 | 66,607,014 |
| 2024-12-05 | 9.98 | 10.05 | 9.88 | 9.99 | +0.1% | 32,603 | 32,563,964 |
| 2024-12-04 | 10.04 | 10.23 | 9.91 | 9.98 | -1.09% | 50,818 | 51,150,311 |
| 2024-12-03 | 10.18 | 10.19 | 9.98 | 10.09 | -1.08% | 63,710 | 64,127,886 |
| 2024-12-02 | 10.3 | 10.5 | 10.15 | 10.2 | +1.69% | 78,757 | 80,886,159 |
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：