股票概览
9.72
-4.42%
-0.45
10.13
开盘价
10.17
最高价
9.72
最低价
334,933
成交量
数据更新至: 2024-12-31
技术指标
9.94
MA5 (5日均线)
10.00
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 | 10.13 | 10.17 | 9.72 | 9.72 | -4.42% | 334,933 | 331,680,253 |
| 2024-12-30 | 9.96 | 10.18 | 9.93 | 10.17 | +2.01% | 308,818 | 311,401,793 |
| 2024-12-27 | 9.91 | 10.1 | 9.87 | 9.97 | +0.4% | 244,931 | 245,382,696 |
| 2024-12-26 | 9.96 | 10 | 9.88 | 9.93 | +0.4% | 175,416 | 174,570,601 |
| 2024-12-25 | 10.02 | 10.07 | 9.78 | 9.89 | -1.3% | 210,626 | 207,863,457 |
| 2024-12-24 | 9.88 | 10.16 | 9.86 | 10.02 | +1.62% | 263,905 | 264,477,429 |
| 2024-12-23 | 10.11 | 10.19 | 9.84 | 9.86 | -2.76% | 285,795 | 285,570,049 |
| 2024-12-20 | 10.11 | 10.24 | 10.06 | 10.14 | -0.29% | 233,567 | 237,011,300 |
| 2024-12-19 | 9.98 | 10.19 | 9.92 | 10.17 | +0.79% | 265,992 | 267,246,929 |
| 2024-12-18 | 10.21 | 10.31 | 10.07 | 10.09 | -0.98% | 275,647 | 279,500,768 |
| 2024-12-17 | 10.25 | 10.37 | 10.14 | 10.19 | -0.78% | 307,337 | 314,530,615 |
| 2024-12-16 | 10.47 | 10.54 | 10.13 | 10.27 | -2.38% | 494,140 | 508,822,488 |
| 2024-12-13 | 10.75 | 10.76 | 10.41 | 10.52 | -2.95% | 980,940 | 1,032,894,773 |
| 2024-12-12 | 10.98 | 10.98 | 10.73 | 10.84 | -1.28% | 565,761 | 611,385,557 |
| 2024-12-11 | 11.02 | 11.13 | 10.91 | 10.98 | -0.81% | 366,710 | 403,707,173 |
| 2024-12-10 | 11.4 | 11.47 | 11.05 | 11.07 | +0.18% | 423,685 | 476,625,324 |
| 2024-12-09 | 11.19 | 11.26 | 10.96 | 11.05 | -1.6% | 286,722 | 317,928,621 |
| 2024-12-06 | 11.09 | 11.38 | 10.87 | 11.23 | +1.45% | 440,385 | 491,507,430 |
| 2024-12-05 | 10.96 | 11.13 | 10.92 | 11.07 | +0.36% | 249,321 | 275,730,794 |
| 2024-12-04 | 11.18 | 11.2 | 10.96 | 11.03 | -1.78% | 358,996 | 396,855,084 |
| 2024-12-03 | 11.53 | 11.58 | 11.06 | 11.23 | -3.19% | 661,916 | 744,735,246 |
| 2024-12-02 | 11.5 | 11.63 | 11.4 | 11.6 | -0.26% | 513,587 | 591,304,870 |
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：