股票概览
9.48
-2.67%
-0.26
9.84
开盘价
9.93
最高价
9.48
最低价
25,825
成交量
数据更新至: 2024-12-31
技术指标
9.86
MA5 (5日均线)
10.42
MA10 (10日均线)
11.08
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 | 9.84 | 9.93 | 9.48 | 9.48 | -2.67% | 25,825 | 25,003,912 |
| 2024-12-30 | 10.23 | 10.23 | 9.71 | 9.74 | -4.7% | 42,654 | 41,906,308 |
| 2024-12-27 | 10.02 | 10.33 | 9.97 | 10.22 | +2.3% | 38,370 | 39,226,991 |
| 2024-12-26 | 9.96 | 10.16 | 9.9 | 9.99 | +1.01% | 23,049 | 23,153,040 |
| 2024-12-25 | 10.29 | 10.3 | 9.6 | 9.89 | -3.51% | 38,180 | 37,712,679 |
| 2024-12-24 | 10.35 | 10.47 | 10 | 10.25 | -0.87% | 30,264 | 30,897,261 |
| 2024-12-23 | 11.36 | 11.36 | 10.22 | 10.34 | -8.82% | 63,633 | 67,569,832 |
| 2024-12-20 | 11.32 | 11.56 | 11.24 | 11.34 | +0.53% | 36,247 | 41,364,000 |
| 2024-12-19 | 11.6 | 11.72 | 11.19 | 11.28 | -3.18% | 49,696 | 56,320,748 |
| 2024-12-18 | 11.71 | 12.08 | 11.24 | 11.65 | -0.94% | 68,589 | 79,987,033 |
| 2024-12-17 | 12.5 | 12.62 | 11.63 | 11.76 | -5.84% | 87,480 | 105,589,626 |
| 2024-12-16 | 12 | 13 | 11.99 | 12.49 | +4.17% | 119,378 | 150,517,841 |
| 2024-12-13 | 12.1 | 12.21 | 11.9 | 11.99 | -0.91% | 56,142 | 67,644,344 |
| 2024-12-12 | 11.73 | 12.11 | 11.66 | 12.1 | +3.42% | 77,767 | 92,833,381 |
| 2024-12-11 | 11.48 | 11.73 | 11.43 | 11.7 | +1.65% | 39,112 | 45,314,194 |
| 2024-12-10 | 11.81 | 11.84 | 11.46 | 11.51 | +0.26% | 46,771 | 54,488,502 |
| 2024-12-09 | 11.55 | 11.7 | 11.34 | 11.48 | -0.86% | 36,941 | 42,454,449 |
| 2024-12-06 | 11.51 | 11.64 | 11.36 | 11.58 | +0.96% | 56,148 | 64,715,472 |
| 2024-12-05 | 11.33 | 11.57 | 11.24 | 11.47 | +1.5% | 50,450 | 57,655,746 |
| 2024-12-04 | 11.4 | 11.97 | 11.23 | 11.3 | -1.31% | 80,545 | 92,923,272 |
| 2024-12-03 | 11.49 | 11.54 | 11.25 | 11.45 | -0.35% | 36,535 | 41,517,761 |
| 2024-12-02 | 11.3 | 11.49 | 11.22 | 11.49 | +2.59% | 45,628 | 52,093,378 |
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：