股票概览
9.69
-4.25%
-0.43
10.15
开盘价
10.29
最高价
9.61
最低价
111,443
成交量
数据更新至: 2024-12-31
技术指标
9.99
MA5 (5日均线)
10.31
MA10 (10日均线)
11.07
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 | 10.15 | 10.29 | 9.61 | 9.69 | -4.25% | 111,443 | 110,838,324 |
| 2024-12-30 | 10.07 | 10.22 | 9.87 | 10.12 | -0.39% | 91,223 | 92,144,303 |
| 2024-12-27 | 10.25 | 10.35 | 10.04 | 10.16 | +0.69% | 88,985 | 90,951,069 |
| 2024-12-26 | 9.98 | 10.23 | 9.9 | 10.09 | +2.02% | 105,525 | 106,850,344 |
| 2024-12-25 | 10.25 | 10.35 | 9.77 | 9.89 | -3.98% | 149,728 | 148,837,530 |
| 2024-12-24 | 10.4 | 10.43 | 10.15 | 10.3 | +0.68% | 116,999 | 120,281,533 |
| 2024-12-23 | 10.96 | 10.96 | 10.11 | 10.23 | -6.75% | 182,095 | 190,456,437 |
| 2024-12-20 | 10.75 | 11.16 | 10.75 | 10.97 | +1.2% | 134,473 | 147,222,595 |
| 2024-12-19 | 10.5 | 10.91 | 10.47 | 10.84 | +0.74% | 119,880 | 128,995,584 |
| 2024-12-18 | 10.66 | 10.92 | 10.42 | 10.76 | +1.32% | 132,156 | 141,628,163 |
| 2024-12-17 | 11.11 | 11.31 | 10.57 | 10.62 | -5.09% | 209,098 | 226,379,106 |
| 2024-12-16 | 11.52 | 11.89 | 11.04 | 11.19 | -2.78% | 200,618 | 229,600,419 |
| 2024-12-13 | 12.01 | 12.06 | 11.5 | 11.51 | -6.27% | 287,813 | 339,909,659 |
| 2024-12-12 | 12.09 | 12.53 | 11.96 | 12.28 | +1.4% | 300,484 | 367,206,453 |
| 2024-12-11 | 11.84 | 12.4 | 11.69 | 12.11 | +1.09% | 282,291 | 337,952,034 |
| 2024-12-10 | 12.43 | 12.49 | 11.92 | 11.98 | +0.25% | 369,574 | 449,465,788 |
| 2024-12-09 | 11.81 | 12.2 | 11.8 | 11.95 | -0.58% | 323,308 | 386,792,131 |
| 2024-12-06 | 12.3 | 13.19 | 12.02 | 12.02 | -3.3% | 655,210 | 828,786,554 |
| 2024-12-05 | 12.08 | 12.56 | 11.98 | 12.43 | +0.97% | 453,067 | 556,674,447 |
| 2024-12-04 | 11.58 | 12.58 | 11.42 | 12.31 | +4.68% | 572,091 | 693,387,509 |
| 2024-12-03 | 11.9 | 12.09 | 11.56 | 11.76 | -2% | 314,617 | 370,140,009 |
| 2024-12-02 | 11.71 | 12.27 | 11.52 | 12 | +0.59% | 464,698 | 553,495,319 |
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：