股票概览
9.29
-2.62%
-0.25
9.54
开盘价
9.64
最高价
9.29
最低价
293,628
成交量
数据更新至: 2024-12-31
技术指标
9.52
MA5 (5日均线)
9.63
MA10 (10日均线)
9.74
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 | 9.54 | 9.64 | 9.29 | 9.29 | -2.62% | 293,628 | 277,573,437 |
| 2024-12-30 | 9.63 | 9.66 | 9.5 | 9.54 | -0.93% | 238,193 | 227,706,631 |
| 2024-12-27 | 9.54 | 9.77 | 9.49 | 9.63 | +0.84% | 296,572 | 286,707,613 |
| 2024-12-26 | 9.6 | 9.68 | 9.51 | 9.55 | -0.52% | 236,958 | 227,059,416 |
| 2024-12-25 | 9.53 | 9.68 | 9.34 | 9.6 | +0.52% | 320,386 | 304,869,914 |
| 2024-12-24 | 9.51 | 9.61 | 9.44 | 9.55 | +0.53% | 242,289 | 230,769,681 |
| 2024-12-23 | 9.77 | 9.8 | 9.48 | 9.5 | -2.86% | 388,403 | 373,737,790 |
| 2024-12-20 | 9.88 | 10.06 | 9.75 | 9.78 | -1.11% | 388,630 | 384,259,557 |
| 2024-12-19 | 9.85 | 9.95 | 9.7 | 9.89 | -0.7% | 374,095 | 367,362,296 |
| 2024-12-18 | 10.01 | 10.13 | 9.89 | 9.96 | -0.3% | 428,718 | 428,272,279 |
| 2024-12-17 | 10.32 | 10.32 | 9.8 | 9.99 | -3.48% | 763,694 | 762,216,592 |
| 2024-12-16 | 10.65 | 10.8 | 10.21 | 10.35 | +0.49% | 1,225,541 | 1,289,866,606 |
| 2024-12-13 | 10.2 | 10.62 | 10.11 | 10.3 | +0.1% | 1,130,248 | 1,166,007,375 |
| 2024-12-12 | 9.9 | 10.31 | 9.87 | 10.29 | +3.42% | 887,027 | 900,416,124 |
| 2024-12-11 | 9.68 | 9.98 | 9.64 | 9.95 | +2.47% | 514,354 | 508,352,522 |
| 2024-12-10 | 9.91 | 10.13 | 9.69 | 9.71 | +2.21% | 1,070,015 | 1,064,571,537 |
| 2024-12-09 | 9.55 | 9.73 | 9.42 | 9.5 | -0.84% | 321,893 | 307,368,359 |
| 2024-12-06 | 9.45 | 9.61 | 9.39 | 9.58 | +1.16% | 310,921 | 296,232,225 |
| 2024-12-05 | 9.36 | 9.52 | 9.36 | 9.47 | +0.85% | 202,503 | 191,415,135 |
| 2024-12-04 | 9.49 | 9.55 | 9.35 | 9.39 | -1.78% | 271,405 | 256,466,342 |
| 2024-12-03 | 9.65 | 9.71 | 9.5 | 9.56 | -1.04% | 349,531 | 335,266,925 |
| 2024-12-02 | 9.35 | 9.69 | 9.32 | 9.66 | +2.33% | 476,458 | 456,246,962 |
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：