股票概览
9.32
-1.17%
-0.11
9.39
开盘价
9.47
最高价
9.27
最低价
123,891
成交量
数据更新至: 2024-12-31
技术指标
9.39
MA5 (5日均线)
9.52
MA10 (10日均线)
9.86
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 | 9.39 | 9.47 | 9.27 | 9.32 | -1.17% | 123,891 | 116,010,041 |
| 2024-12-30 | 9.49 | 9.49 | 9.32 | 9.43 | -0.74% | 97,126 | 91,188,239 |
| 2024-12-27 | 9.3 | 9.61 | 9.3 | 9.5 | +1.39% | 121,029 | 115,142,478 |
| 2024-12-26 | 9.29 | 9.42 | 9.23 | 9.37 | +0.64% | 77,683 | 72,705,243 |
| 2024-12-25 | 9.48 | 9.53 | 9.22 | 9.31 | -1.79% | 116,260 | 108,451,687 |
| 2024-12-24 | 9.36 | 9.52 | 9.26 | 9.48 | +1.5% | 136,047 | 127,936,778 |
| 2024-12-23 | 9.73 | 9.81 | 9.32 | 9.34 | -5.08% | 250,844 | 238,319,669 |
| 2024-12-20 | 9.84 | 9.94 | 9.75 | 9.84 | +0.1% | 105,079 | 103,556,431 |
| 2024-12-19 | 9.66 | 9.86 | 9.61 | 9.83 | +0.72% | 124,615 | 121,320,877 |
| 2024-12-18 | 9.86 | 9.97 | 9.73 | 9.76 | -1.01% | 147,433 | 145,149,746 |
| 2024-12-17 | 10.49 | 10.49 | 9.84 | 9.86 | -5.28% | 282,264 | 283,399,045 |
| 2024-12-16 | 10.42 | 10.66 | 10.3 | 10.41 | +0.48% | 244,518 | 256,684,330 |
| 2024-12-13 | 10.53 | 10.68 | 10.31 | 10.36 | -1.61% | 291,452 | 305,645,792 |
| 2024-12-12 | 10.25 | 10.58 | 10.16 | 10.53 | +2.63% | 334,616 | 348,806,069 |
| 2024-12-11 | 10.13 | 10.33 | 10.09 | 10.26 | +1.28% | 173,936 | 177,512,421 |
| 2024-12-10 | 10.22 | 10.38 | 10 | 10.13 | +1.71% | 338,355 | 346,288,139 |
| 2024-12-09 | 10.19 | 10.28 | 9.88 | 9.96 | -2.16% | 205,805 | 206,130,192 |
| 2024-12-06 | 10.15 | 10.19 | 9.96 | 10.18 | +0.39% | 163,414 | 165,190,044 |
| 2024-12-05 | 10.04 | 10.32 | 9.98 | 10.14 | +0.5% | 191,317 | 193,777,770 |
| 2024-12-04 | 10.22 | 10.35 | 10.06 | 10.09 | -2.04% | 175,384 | 178,885,913 |
| 2024-12-03 | 10.39 | 10.57 | 10.22 | 10.3 | -1.81% | 238,349 | 246,581,710 |
| 2024-12-02 | 9.91 | 10.78 | 9.89 | 10.49 | +5.85% | 489,143 | 509,204,577 |
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：