股票概览
9.33
-5.18%
-0.51
9.84
开盘价
9.93
最高价
9.33
最低价
458,058
成交量
数据更新至: 2024-12-31
技术指标
9.73
MA5 (5日均线)
10.02
MA10 (10日均线)
10.46
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 | 9.84 | 9.93 | 9.33 | 9.33 | -5.18% | 458,058 | 436,365,833 |
| 2024-12-30 | 9.84 | 10.04 | 9.66 | 9.84 | -0.61% | 344,214 | 340,235,022 |
| 2024-12-27 | 10 | 10.08 | 9.83 | 9.9 | +0.41% | 410,595 | 409,702,210 |
| 2024-12-26 | 9.73 | 10.03 | 9.68 | 9.86 | +1.34% | 389,043 | 384,355,387 |
| 2024-12-25 | 10.1 | 10.1 | 9.64 | 9.73 | -3.76% | 426,436 | 417,023,419 |
| 2024-12-24 | 10.09 | 10.19 | 9.79 | 10.11 | +0.8% | 490,866 | 489,922,568 |
| 2024-12-23 | 10.58 | 10.62 | 10.02 | 10.03 | -5.38% | 530,267 | 543,218,648 |
| 2024-12-20 | 10.34 | 10.77 | 10.31 | 10.6 | +2.02% | 524,722 | 556,188,177 |
| 2024-12-19 | 10.19 | 10.51 | 10.11 | 10.39 | +0.29% | 456,064 | 472,790,417 |
| 2024-12-18 | 10.18 | 10.48 | 10.02 | 10.36 | +1.77% | 438,833 | 451,648,722 |
| 2024-12-17 | 10.7 | 10.71 | 10.16 | 10.18 | -4.95% | 545,977 | 566,320,761 |
| 2024-12-16 | 11.14 | 11.17 | 10.61 | 10.71 | -4.55% | 683,929 | 741,928,970 |
| 2024-12-13 | 11.4 | 11.69 | 11.18 | 11.22 | -2.52% | 955,576 | 1,089,262,131 |
| 2024-12-12 | 11.06 | 11.54 | 10.96 | 11.51 | +4.26% | 1,361,925 | 1,545,540,285 |
| 2024-12-11 | 10.7 | 11.08 | 10.7 | 11.04 | +2.03% | 656,729 | 717,865,022 |
| 2024-12-10 | 11.1 | 11.2 | 10.81 | 10.82 | +1.6% | 840,649 | 927,540,903 |
| 2024-12-09 | 10.97 | 10.98 | 10.58 | 10.65 | -3.09% | 598,383 | 641,877,637 |
| 2024-12-06 | 10.96 | 11.14 | 10.77 | 10.99 | +0.37% | 683,891 | 749,029,780 |
| 2024-12-05 | 10.8 | 11.13 | 10.71 | 10.95 | +0.09% | 614,515 | 672,722,951 |
| 2024-12-04 | 11.21 | 11.47 | 10.92 | 10.94 | -0.09% | 951,943 | 1,067,864,518 |
| 2024-12-03 | 11.16 | 11.2 | 10.79 | 10.95 | -1.71% | 751,152 | 824,341,498 |
| 2024-12-02 | 10.5 | 11.2 | 10.48 | 11.14 | +5.89% | 1,092,791 | 1,189,318,595 |
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：