股票概览
9.3
-4.71%
-0.46
9.76
开盘价
9.93
最高价
9.26
最低价
175,828
成交量
数据更新至: 2024-12-31
技术指标
9.71
MA5 (5日均线)
10.22
MA10 (10日均线)
10.80
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 | 9.76 | 9.93 | 9.26 | 9.3 | -4.71% | 175,828 | 167,556,001 |
| 2024-12-30 | 9.87 | 9.88 | 9.51 | 9.76 | -1.21% | 140,005 | 136,252,784 |
| 2024-12-27 | 9.82 | 10.13 | 9.71 | 9.88 | +0.82% | 189,566 | 188,935,141 |
| 2024-12-26 | 9.78 | 10.03 | 9.69 | 9.8 | +0.1% | 168,685 | 167,208,893 |
| 2024-12-25 | 10.11 | 10.22 | 9.5 | 9.79 | -3.45% | 220,910 | 214,939,400 |
| 2024-12-24 | 10.38 | 10.55 | 9.95 | 10.14 | -1.74% | 230,413 | 234,085,277 |
| 2024-12-23 | 11.16 | 11.23 | 10.3 | 10.32 | -7.53% | 268,693 | 285,392,246 |
| 2024-12-20 | 11.08 | 11.35 | 10.94 | 11.16 | +0.36% | 185,818 | 207,810,877 |
| 2024-12-19 | 10.7 | 11.16 | 10.67 | 11.12 | +2.11% | 205,785 | 226,030,094 |
| 2024-12-18 | 10.8 | 11.07 | 10.54 | 10.89 | +0.83% | 189,860 | 205,762,533 |
| 2024-12-17 | 11.27 | 11.27 | 10.75 | 10.8 | -4.26% | 241,737 | 264,315,050 |
| 2024-12-16 | 11.68 | 11.78 | 11.17 | 11.28 | -3.67% | 326,727 | 371,632,507 |
| 2024-12-13 | 11.83 | 12.2 | 11.61 | 11.71 | -1.51% | 542,374 | 647,678,099 |
| 2024-12-12 | 11.74 | 11.97 | 11.45 | 11.89 | +1.89% | 470,210 | 552,601,043 |
| 2024-12-11 | 11.51 | 11.67 | 11.37 | 11.67 | +2.19% | 351,351 | 406,621,855 |
| 2024-12-10 | 11.5 | 11.6 | 11.32 | 11.42 | +2.88% | 400,769 | 459,696,970 |
| 2024-12-09 | 11.45 | 11.55 | 11 | 11.1 | -2.72% | 249,311 | 279,355,608 |
| 2024-12-06 | 11.48 | 11.6 | 11.21 | 11.41 | +0.18% | 300,088 | 342,823,157 |
| 2024-12-05 | 11.15 | 11.58 | 11.01 | 11.39 | +1.7% | 276,312 | 314,882,683 |
| 2024-12-04 | 11.32 | 11.6 | 11.09 | 11.2 | -1.5% | 348,215 | 396,385,011 |
| 2024-12-03 | 11.26 | 11.5 | 10.98 | 11.37 | +0.62% | 350,558 | 394,662,808 |
| 2024-12-02 | 11.1 | 11.45 | 11 | 11.3 | +2.17% | 279,406 | 314,403,619 |
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：