股票概览
9.51
-3.06%
-0.3
9.76
开盘价
9.93
最高价
9.5
最低价
34,477
成交量
数据更新至: 2024-12-31
技术指标
9.71
MA5 (5日均线)
10.07
MA10 (10日均线)
10.75
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 | 9.5 | 9.51 | -3.06% | 34,477 | 33,354,010 |
| 2024-12-30 | 10 | 10 | 9.56 | 9.81 | -1.11% | 40,014 | 38,935,087 |
| 2024-12-27 | 9.69 | 10.12 | 9.63 | 9.92 | +2.59% | 51,587 | 51,327,903 |
| 2024-12-26 | 9.63 | 9.86 | 9.57 | 9.67 | +0.31% | 44,952 | 43,701,827 |
| 2024-12-25 | 9.9 | 9.97 | 9.42 | 9.64 | -3.41% | 50,605 | 48,588,518 |
| 2024-12-24 | 10.14 | 10.21 | 9.78 | 9.98 | +0.4% | 45,711 | 45,622,925 |
| 2024-12-23 | 10.65 | 10.65 | 9.88 | 9.94 | -6.49% | 69,599 | 70,728,298 |
| 2024-12-20 | 10.68 | 10.89 | 10.6 | 10.63 | -0.65% | 64,783 | 69,549,926 |
| 2024-12-19 | 10.66 | 10.82 | 10.52 | 10.7 | -1.56% | 43,448 | 46,419,450 |
| 2024-12-18 | 11.04 | 11.14 | 10.65 | 10.87 | -0.73% | 53,183 | 58,145,189 |
| 2024-12-17 | 11.77 | 11.88 | 10.92 | 10.95 | -6.17% | 77,032 | 86,887,895 |
| 2024-12-16 | 11.45 | 12.1 | 11.44 | 11.67 | +2.1% | 103,853 | 122,200,458 |
| 2024-12-13 | 11.68 | 11.76 | 11.38 | 11.43 | -3.46% | 67,391 | 77,458,814 |
| 2024-12-12 | 11.72 | 11.94 | 11.54 | 11.84 | +1.63% | 75,231 | 88,503,345 |
| 2024-12-11 | 11.32 | 11.66 | 11.32 | 11.65 | +1.84% | 73,311 | 84,565,857 |
| 2024-12-10 | 11.99 | 12.14 | 11.42 | 11.44 | -0.52% | 87,204 | 102,208,922 |
| 2024-12-09 | 11.43 | 11.86 | 11.22 | 11.5 | +0.7% | 82,234 | 94,661,206 |
| 2024-12-06 | 11.33 | 11.52 | 11.26 | 11.42 | +1.42% | 66,821 | 76,367,176 |
| 2024-12-05 | 11.11 | 11.33 | 11.08 | 11.26 | +0.54% | 42,998 | 48,330,707 |
| 2024-12-04 | 11.54 | 11.6 | 11.12 | 11.2 | -3.78% | 82,322 | 92,919,708 |
| 2024-12-03 | 11.3 | 11.84 | 11.16 | 11.64 | +3.01% | 120,202 | 137,747,867 |
| 2024-12-02 | 11.19 | 11.32 | 11.06 | 11.3 | +0.98% | 88,754 | 99,436,108 |
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：