股票概览
9.6
-1.74%
-0.17
9.76
开盘价
9.79
最高价
9.59
最低价
194,662
成交量
数据更新至: 2024-12-31
技术指标
9.74
MA5 (5日均线)
9.74
MA10 (10日均线)
9.80
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 | 9.79 | 9.59 | 9.6 | -1.74% | 194,662 | 188,431,036 |
| 2024-12-30 | 9.82 | 9.86 | 9.76 | 9.77 | -0.91% | 162,158 | 158,676,659 |
| 2024-12-27 | 9.7 | 9.87 | 9.68 | 9.86 | +1.65% | 207,505 | 203,643,722 |
| 2024-12-26 | 9.79 | 9.8 | 9.69 | 9.7 | -0.72% | 117,927 | 114,662,096 |
| 2024-12-25 | 9.73 | 9.8 | 9.69 | 9.77 | +0.1% | 111,787 | 108,821,463 |
| 2024-12-24 | 9.69 | 9.76 | 9.68 | 9.76 | +0.83% | 115,519 | 112,328,229 |
| 2024-12-23 | 9.72 | 9.83 | 9.66 | 9.68 | -0.51% | 154,460 | 150,474,063 |
| 2024-12-20 | 9.75 | 9.8 | 9.72 | 9.73 | -0.31% | 105,069 | 102,431,954 |
| 2024-12-19 | 9.78 | 9.78 | 9.66 | 9.76 | -0.41% | 137,878 | 133,988,565 |
| 2024-12-18 | 9.84 | 9.86 | 9.78 | 9.8 | -0.1% | 98,505 | 96,810,599 |
| 2024-12-17 | 9.89 | 9.92 | 9.78 | 9.81 | -0.81% | 154,759 | 152,087,775 |
| 2024-12-16 | 9.9 | 9.98 | 9.87 | 9.89 | -0.1% | 157,176 | 155,765,884 |
| 2024-12-13 | 10 | 10.01 | 9.88 | 9.9 | -1.2% | 198,167 | 196,980,563 |
| 2024-12-12 | 9.91 | 10.02 | 9.88 | 10.02 | +1.01% | 203,264 | 202,916,648 |
| 2024-12-11 | 9.83 | 9.94 | 9.83 | 9.92 | +0.61% | 159,707 | 158,101,393 |
| 2024-12-10 | 10.02 | 10.08 | 9.85 | 9.86 | +0.1% | 278,124 | 276,325,091 |
| 2024-12-09 | 9.86 | 9.95 | 9.81 | 9.85 | -0.1% | 163,394 | 161,356,185 |
| 2024-12-06 | 9.72 | 9.87 | 9.72 | 9.86 | +1.34% | 174,728 | 171,351,638 |
| 2024-12-05 | 9.77 | 9.78 | 9.71 | 9.73 | -0.21% | 95,683 | 93,190,373 |
| 2024-12-04 | 9.84 | 9.84 | 9.72 | 9.75 | -1.02% | 123,583 | 120,870,099 |
| 2024-12-03 | 9.86 | 9.89 | 9.77 | 9.85 | +0.1% | 144,297 | 141,626,564 |
| 2024-12-02 | 9.72 | 9.88 | 9.72 | 9.84 | +1.23% | 205,659 | 201,887,121 |
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：