股票概览
9.13
-3.39%
-0.32
9.48
开盘价
9.66
最高价
9.09
最低价
94,579
成交量
数据更新至: 2024-12-31
技术指标
9.33
MA5 (5日均线)
9.64
MA10 (10日均线)
9.95
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 | 9.48 | 9.66 | 9.09 | 9.13 | -3.39% | 94,579 | 88,430,577 |
| 2024-12-30 | 9.46 | 9.68 | 9.16 | 9.45 | -1.05% | 73,380 | 69,438,162 |
| 2024-12-27 | 9.31 | 9.78 | 9.2 | 9.55 | +2.36% | 77,076 | 73,984,076 |
| 2024-12-26 | 9.31 | 9.54 | 9.21 | 9.33 | +1.41% | 67,075 | 63,120,224 |
| 2024-12-25 | 9.62 | 9.65 | 9.05 | 9.2 | -5.15% | 95,682 | 88,365,714 |
| 2024-12-24 | 9.72 | 9.93 | 9.45 | 9.7 | +1.04% | 90,954 | 88,232,785 |
| 2024-12-23 | 10.41 | 10.47 | 9.55 | 9.6 | -7.96% | 145,083 | 143,517,898 |
| 2024-12-20 | 10.12 | 10.64 | 10.02 | 10.43 | +2.96% | 127,401 | 132,033,817 |
| 2024-12-19 | 9.86 | 10.18 | 9.8 | 10.13 | +2.32% | 96,974 | 97,465,026 |
| 2024-12-18 | 9.84 | 10.03 | 9.51 | 9.9 | +1.12% | 73,701 | 72,465,572 |
| 2024-12-17 | 10.17 | 10.29 | 9.71 | 9.79 | -3.83% | 82,894 | 82,466,363 |
| 2024-12-16 | 10.33 | 10.37 | 10.11 | 10.18 | -1.17% | 62,828 | 64,285,163 |
| 2024-12-13 | 10.52 | 10.61 | 10.27 | 10.3 | -2.92% | 86,269 | 90,012,149 |
| 2024-12-12 | 10.5 | 10.68 | 10.41 | 10.61 | +1.24% | 104,176 | 109,974,404 |
| 2024-12-11 | 10.41 | 10.49 | 10.29 | 10.48 | +0.67% | 80,325 | 83,592,900 |
| 2024-12-10 | 10.37 | 10.5 | 10.27 | 10.41 | +2.46% | 119,627 | 124,298,043 |
| 2024-12-09 | 10.27 | 10.35 | 10.02 | 10.16 | -1.17% | 101,645 | 103,512,566 |
| 2024-12-06 | 10.28 | 10.37 | 10.15 | 10.28 | +0.1% | 98,673 | 101,248,902 |
| 2024-12-05 | 10.11 | 10.35 | 10.06 | 10.27 | +0.98% | 104,548 | 107,059,277 |
| 2024-12-04 | 10.54 | 10.61 | 10.1 | 10.17 | -3.42% | 128,000 | 132,271,034 |
| 2024-12-03 | 10.26 | 10.78 | 10.11 | 10.53 | +2.93% | 221,795 | 232,700,527 |
| 2024-12-02 | 10.26 | 10.3 | 10.08 | 10.23 | -1.45% | 152,564 | 155,580,327 |
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：