股票概览
9.6
-3.03%
-0.3
9.95
开盘价
9.97
最高价
9.58
最低价
89,356
成交量
数据更新至: 2024-12-31
技术指标
9.84
MA5 (5日均线)
9.95
MA10 (10日均线)
10.41
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 | 9.95 | 9.97 | 9.58 | 9.6 | -3.03% | 89,356 | 87,021,936 |
| 2024-12-30 | 9.9 | 10.08 | 9.71 | 9.9 | -0.6% | 80,539 | 79,901,278 |
| 2024-12-27 | 9.96 | 10.1 | 9.9 | 9.96 | +0.2% | 71,704 | 71,804,554 |
| 2024-12-26 | 9.75 | 10.05 | 9.74 | 9.94 | +1.53% | 68,784 | 68,395,349 |
| 2024-12-25 | 10.08 | 10.14 | 9.69 | 9.79 | -2.88% | 99,623 | 98,092,001 |
| 2024-12-24 | 9.95 | 10.22 | 9.92 | 10.08 | +1.1% | 93,656 | 94,216,691 |
| 2024-12-23 | 10.22 | 10.51 | 9.92 | 9.97 | -1.97% | 142,695 | 145,436,878 |
| 2024-12-20 | 10 | 10.29 | 10 | 10.17 | +1.29% | 90,441 | 91,864,297 |
| 2024-12-19 | 9.98 | 10.07 | 9.83 | 10.04 | +0.3% | 92,922 | 92,421,097 |
| 2024-12-18 | 10.06 | 10.11 | 9.87 | 10.01 | 0% | 85,281 | 85,361,480 |
| 2024-12-17 | 10.51 | 10.55 | 9.98 | 10.01 | -4.76% | 151,873 | 154,686,317 |
| 2024-12-16 | 10.71 | 10.82 | 10.43 | 10.51 | -1.96% | 128,833 | 136,461,763 |
| 2024-12-13 | 10.95 | 10.96 | 10.7 | 10.72 | -2.37% | 123,215 | 132,898,732 |
| 2024-12-12 | 11 | 11.05 | 10.83 | 10.98 | -0.72% | 124,138 | 135,938,376 |
| 2024-12-11 | 11.06 | 11.16 | 10.96 | 11.06 | -0.9% | 129,775 | 143,227,343 |
| 2024-12-10 | 11.45 | 11.53 | 11.09 | 11.16 | +0.27% | 182,283 | 206,120,822 |
| 2024-12-09 | 11.05 | 11.16 | 10.97 | 11.13 | +0.82% | 103,561 | 114,706,660 |
| 2024-12-06 | 10.96 | 11.14 | 10.84 | 11.04 | -0.09% | 112,621 | 123,962,652 |
| 2024-12-05 | 11 | 11.17 | 10.97 | 11.05 | -0.18% | 98,260 | 108,752,320 |
| 2024-12-04 | 11.28 | 11.33 | 10.96 | 11.07 | -2.21% | 137,325 | 152,859,645 |
| 2024-12-03 | 11.48 | 11.5 | 11.21 | 11.32 | -0.79% | 172,769 | 195,377,461 |
| 2024-12-02 | 10.74 | 11.47 | 10.66 | 11.41 | +6.24% | 258,011 | 288,286,072 |
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：