股票概览
9.2
-3.87%
-0.37
9.6
开盘价
9.74
最高价
9.2
最低价
56,256
成交量
数据更新至: 2024-12-31
技术指标
9.50
MA5 (5日均线)
9.81
MA10 (10日均线)
10.45
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 | 9.6 | 9.74 | 9.2 | 9.2 | -3.87% | 56,256 | 53,253,074 |
| 2024-12-30 | 9.5 | 9.82 | 9.25 | 9.57 | -1.03% | 63,969 | 60,956,150 |
| 2024-12-27 | 9.6 | 9.84 | 9.51 | 9.67 | +0.73% | 47,554 | 46,196,088 |
| 2024-12-26 | 9.46 | 9.7 | 9.46 | 9.6 | +1.48% | 56,208 | 53,966,765 |
| 2024-12-25 | 9.72 | 9.81 | 9.33 | 9.46 | -3.57% | 64,145 | 60,887,170 |
| 2024-12-24 | 9.78 | 10.09 | 9.52 | 9.81 | -0.3% | 68,034 | 66,295,746 |
| 2024-12-23 | 10.47 | 10.51 | 9.74 | 9.84 | -6.02% | 95,640 | 95,918,518 |
| 2024-12-20 | 10.17 | 10.62 | 10.17 | 10.47 | +3.05% | 86,419 | 90,227,820 |
| 2024-12-19 | 10.15 | 10.3 | 10.07 | 10.16 | -1.07% | 64,843 | 66,025,178 |
| 2024-12-18 | 10.23 | 10.38 | 10.01 | 10.27 | +0.59% | 69,818 | 71,411,872 |
| 2024-12-17 | 10.73 | 10.73 | 10.15 | 10.21 | -4.85% | 94,821 | 98,122,729 |
| 2024-12-16 | 11.1 | 11.16 | 10.63 | 10.73 | -4.03% | 102,433 | 110,993,541 |
| 2024-12-13 | 11.45 | 11.45 | 11.13 | 11.18 | -2.95% | 82,922 | 93,628,716 |
| 2024-12-12 | 11.5 | 11.68 | 11.34 | 11.52 | -0.52% | 96,225 | 110,418,158 |
| 2024-12-11 | 11.33 | 11.63 | 11.28 | 11.58 | +2.21% | 127,035 | 145,649,531 |
| 2024-12-10 | 11.3 | 11.49 | 11.15 | 11.33 | +3% | 136,346 | 154,441,501 |
| 2024-12-09 | 11.14 | 11.16 | 10.85 | 11 | -1.61% | 69,501 | 76,504,158 |
| 2024-12-06 | 11.15 | 11.24 | 10.92 | 11.18 | +0.36% | 84,060 | 93,327,175 |
| 2024-12-05 | 10.99 | 11.19 | 10.88 | 11.14 | +1.36% | 74,692 | 82,796,639 |
| 2024-12-04 | 11.46 | 11.65 | 10.91 | 10.99 | -3% | 110,779 | 125,089,680 |
| 2024-12-03 | 11.41 | 11.69 | 11.2 | 11.33 | -0.35% | 124,311 | 142,402,619 |
| 2024-12-02 | 11.09 | 11.39 | 11.04 | 11.37 | +2.52% | 107,182 | 120,145,885 |
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：