股票概览
9.02
-2.06%
-0.19
9.28
开盘价
9.34
最高价
9
最低价
52,142
成交量
数据更新至: 2024-12-31
技术指标
9.33
MA5 (5日均线)
9.82
MA10 (10日均线)
10.57
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 | 9.28 | 9.34 | 9 | 9.02 | -2.06% | 52,142 | 47,831,345 |
| 2024-12-30 | 9.52 | 9.55 | 9.2 | 9.21 | -3.86% | 64,580 | 59,937,049 |
| 2024-12-27 | 9.46 | 9.73 | 9.42 | 9.58 | +1.16% | 59,070 | 56,830,335 |
| 2024-12-26 | 9.4 | 9.56 | 9.4 | 9.47 | +1.18% | 50,291 | 47,657,696 |
| 2024-12-25 | 9.79 | 9.79 | 9.29 | 9.36 | -3.9% | 76,479 | 72,306,763 |
| 2024-12-24 | 9.7 | 10.03 | 9.63 | 9.74 | +0.21% | 70,203 | 68,784,281 |
| 2024-12-23 | 10.3 | 10.34 | 9.65 | 9.72 | -6.72% | 127,603 | 127,149,960 |
| 2024-12-20 | 10.55 | 10.64 | 10.4 | 10.42 | -2.07% | 100,728 | 106,072,298 |
| 2024-12-19 | 10.83 | 11.05 | 10.59 | 10.64 | -3.27% | 98,176 | 105,148,623 |
| 2024-12-18 | 11.16 | 11.29 | 10.84 | 11 | -1.7% | 74,542 | 82,464,503 |
| 2024-12-17 | 11.92 | 12.05 | 11.13 | 11.19 | -7.06% | 134,966 | 154,667,691 |
| 2024-12-16 | 11.52 | 12.2 | 11.45 | 12.04 | +5.43% | 177,778 | 211,178,299 |
| 2024-12-13 | 11.72 | 11.79 | 11.41 | 11.42 | -3.14% | 76,243 | 87,970,473 |
| 2024-12-12 | 11.76 | 12.06 | 11.5 | 11.79 | -0.08% | 113,993 | 133,636,659 |
| 2024-12-11 | 11.28 | 12 | 11.28 | 11.8 | +5.36% | 172,209 | 201,606,493 |
| 2024-12-10 | 11.44 | 11.5 | 11.16 | 11.2 | +1.27% | 88,329 | 100,175,862 |
| 2024-12-09 | 11.16 | 11.25 | 10.95 | 11.06 | -0.54% | 63,536 | 70,443,187 |
| 2024-12-06 | 10.85 | 11.14 | 10.66 | 11.12 | +2.96% | 97,194 | 106,770,879 |
| 2024-12-05 | 10.68 | 10.84 | 10.65 | 10.8 | -0.55% | 87,656 | 94,267,411 |
| 2024-12-04 | 11.25 | 11.25 | 10.82 | 10.86 | -3.98% | 77,112 | 85,041,247 |
| 2024-12-03 | 11.4 | 11.58 | 11.17 | 11.31 | -0.53% | 65,730 | 74,257,400 |
| 2024-12-02 | 11.05 | 11.45 | 10.99 | 11.37 | +2.52% | 67,668 | 76,310,295 |
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：