股票概览
9.59
-3.71%
-0.37
9.98
开盘价
10.04
最高价
9.53
最低价
30,258
成交量
数据更新至: 2024-12-31
技术指标
9.89
MA5 (5日均线)
10.16
MA10 (10日均线)
10.59
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 | 9.98 | 10.04 | 9.53 | 9.59 | -3.71% | 30,258 | 29,403,572 |
| 2024-12-30 | 10.07 | 10.07 | 9.66 | 9.96 | -1.48% | 28,306 | 27,981,316 |
| 2024-12-27 | 10.06 | 10.34 | 9.94 | 10.11 | +1.1% | 24,437 | 24,911,699 |
| 2024-12-26 | 9.9 | 10.15 | 9.73 | 10 | +1.94% | 22,000 | 22,072,769 |
| 2024-12-25 | 10.06 | 10.15 | 9.67 | 9.81 | -3.35% | 31,514 | 30,985,575 |
| 2024-12-24 | 10.26 | 10.46 | 9.89 | 10.15 | +0.2% | 35,501 | 35,986,120 |
| 2024-12-23 | 10.9 | 10.9 | 10.06 | 10.13 | -7.06% | 41,374 | 42,881,009 |
| 2024-12-20 | 10.55 | 10.98 | 10.53 | 10.9 | +3.12% | 28,497 | 30,908,113 |
| 2024-12-19 | 10.35 | 10.65 | 10.24 | 10.57 | +1.63% | 26,740 | 27,967,990 |
| 2024-12-18 | 10.65 | 10.66 | 10.14 | 10.4 | -1.23% | 32,393 | 33,746,118 |
| 2024-12-17 | 11 | 11.07 | 10.46 | 10.53 | -4.79% | 44,763 | 47,651,732 |
| 2024-12-16 | 11.1 | 11.25 | 10.97 | 11.06 | -0.54% | 32,164 | 35,643,833 |
| 2024-12-13 | 11.17 | 11.33 | 11.12 | 11.12 | -1.51% | 30,521 | 34,174,798 |
| 2024-12-12 | 11.25 | 11.33 | 11.11 | 11.29 | +0.89% | 32,454 | 36,497,259 |
| 2024-12-11 | 11.12 | 11.24 | 11.08 | 11.19 | +0.18% | 38,354 | 42,767,894 |
| 2024-12-10 | 11.41 | 11.55 | 11.13 | 11.17 | 0% | 68,042 | 76,778,046 |
| 2024-12-09 | 10.95 | 11.63 | 10.92 | 11.17 | +2.48% | 86,442 | 97,078,900 |
| 2024-12-06 | 10.95 | 10.99 | 10.68 | 10.9 | +0.09% | 35,714 | 38,681,337 |
| 2024-12-05 | 10.75 | 10.96 | 10.74 | 10.89 | +1.21% | 32,888 | 35,717,129 |
| 2024-12-04 | 11.06 | 11.06 | 10.67 | 10.76 | -2.62% | 42,502 | 46,196,758 |
| 2024-12-03 | 11.11 | 11.17 | 10.9 | 11.05 | -0.45% | 40,471 | 44,633,483 |
| 2024-12-02 | 10.87 | 11.13 | 10.87 | 11.1 | +2.78% | 54,810 | 60,348,299 |
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：