股票概览
9.12
-2.77%
-0.26
9.34
开盘价
9.5
最高价
9.11
最低价
38,218
成交量
数据更新至: 2024-12-31
技术指标
9.38
MA5 (5日均线)
9.70
MA10 (10日均线)
10.38
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 | 9.34 | 9.5 | 9.11 | 9.12 | -2.77% | 38,218 | 35,342,166 |
| 2024-12-30 | 9.57 | 9.69 | 9.21 | 9.38 | -2.7% | 39,176 | 36,809,911 |
| 2024-12-27 | 9.54 | 9.78 | 9.45 | 9.64 | +2.01% | 47,907 | 46,327,291 |
| 2024-12-26 | 9.3 | 9.57 | 9.25 | 9.45 | +1.72% | 44,903 | 42,479,015 |
| 2024-12-25 | 9.7 | 9.8 | 9.13 | 9.29 | -4.52% | 64,177 | 59,893,596 |
| 2024-12-24 | 9.61 | 9.84 | 9.44 | 9.73 | +1.99% | 66,003 | 63,770,679 |
| 2024-12-23 | 10.59 | 10.59 | 9.5 | 9.54 | -8.53% | 89,641 | 88,099,023 |
| 2024-12-20 | 10.26 | 10.57 | 10.26 | 10.43 | +2.05% | 58,764 | 61,377,713 |
| 2024-12-19 | 10.2 | 10.27 | 9.99 | 10.22 | -0.1% | 37,367 | 37,942,726 |
| 2024-12-18 | 10.36 | 10.4 | 9.9 | 10.23 | +0.2% | 51,737 | 52,843,302 |
| 2024-12-17 | 10.78 | 10.87 | 10.16 | 10.21 | -6.07% | 71,044 | 74,039,097 |
| 2024-12-16 | 10.99 | 11.1 | 10.77 | 10.87 | -0.55% | 48,306 | 52,586,785 |
| 2024-12-13 | 11.21 | 11.29 | 10.92 | 10.93 | -3.02% | 76,313 | 84,350,657 |
| 2024-12-12 | 11.36 | 11.47 | 11.12 | 11.27 | -1.05% | 91,909 | 103,559,404 |
| 2024-12-11 | 11.25 | 11.47 | 11.1 | 11.39 | +0.44% | 108,407 | 122,639,873 |
| 2024-12-10 | 11.35 | 11.6 | 11.15 | 11.34 | +2.44% | 166,543 | 189,275,368 |
| 2024-12-09 | 10.9 | 11.24 | 10.9 | 11.07 | +0.45% | 104,383 | 115,673,958 |
| 2024-12-06 | 11.26 | 11.34 | 10.81 | 11.02 | -2.82% | 146,102 | 160,283,481 |
| 2024-12-05 | 11.12 | 11.39 | 11 | 11.34 | +2.72% | 184,422 | 207,462,160 |
| 2024-12-04 | 11.2 | 11.53 | 10.96 | 11.04 | -4.91% | 276,842 | 310,015,586 |
| 2024-12-03 | 10.84 | 12.66 | 10.74 | 11.61 | +10.05% | 374,252 | 454,789,184 |
| 2024-12-02 | 10.29 | 10.55 | 10.22 | 10.55 | +3.23% | 82,820 | 86,332,718 |
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：