股票概览
9.21
+0.22%
+0.02
9.19
开盘价
9.49
最高价
9.19
最低价
120,781
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.67
MA10 (10日均线)
10.36
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 | 9.19 | 9.49 | 9.19 | 9.21 | +0.22% | 120,781 | 112,712,895 |
| 2024-12-30 | 9.47 | 9.47 | 9.1 | 9.19 | -2.96% | 87,857 | 80,841,762 |
| 2024-12-27 | 9.31 | 9.63 | 9.24 | 9.47 | +1.94% | 127,520 | 121,449,127 |
| 2024-12-26 | 9.07 | 9.35 | 9.07 | 9.29 | +2.77% | 106,406 | 98,443,127 |
| 2024-12-25 | 9.35 | 9.36 | 8.83 | 9.04 | -4.03% | 129,569 | 117,211,938 |
| 2024-12-24 | 9.56 | 9.7 | 9.21 | 9.42 | -1.67% | 132,484 | 124,124,486 |
| 2024-12-23 | 10.36 | 10.36 | 9.55 | 9.58 | -6.72% | 192,646 | 189,238,524 |
| 2024-12-20 | 10.31 | 10.72 | 10.22 | 10.27 | -0.68% | 145,947 | 151,314,841 |
| 2024-12-19 | 10.7 | 10.78 | 10.22 | 10.34 | -4.96% | 210,542 | 218,910,929 |
| 2024-12-18 | 10.78 | 11.09 | 10.61 | 10.88 | -0.82% | 205,321 | 223,224,386 |
| 2024-12-17 | 11.95 | 11.95 | 10.97 | 10.97 | -10.01% | 335,570 | 378,146,583 |
| 2024-12-16 | 11.64 | 12.81 | 11.5 | 12.19 | +4.55% | 556,876 | 672,593,269 |
| 2024-12-13 | 11.88 | 12.48 | 11.46 | 11.66 | -2.83% | 559,618 | 662,426,811 |
| 2024-12-12 | 10.95 | 12 | 10.72 | 12 | +9.99% | 423,013 | 479,886,141 |
| 2024-12-11 | 10.66 | 10.93 | 10.59 | 10.91 | +2.44% | 253,906 | 274,851,963 |
| 2024-12-10 | 10.58 | 10.81 | 10.45 | 10.65 | +3.1% | 260,522 | 276,968,123 |
| 2024-12-09 | 10.54 | 10.56 | 10.22 | 10.33 | -2.46% | 179,165 | 185,620,700 |
| 2024-12-06 | 10.55 | 10.62 | 10.26 | 10.59 | +0.76% | 203,963 | 213,600,122 |
| 2024-12-05 | 10.65 | 10.86 | 10.44 | 10.51 | -1.5% | 224,588 | 238,722,508 |
| 2024-12-04 | 11.01 | 11.32 | 10.66 | 10.67 | -5.24% | 366,849 | 399,753,002 |
| 2024-12-03 | 10.62 | 11.69 | 10.51 | 11.26 | +4.65% | 485,587 | 536,179,797 |
| 2024-12-02 | 10.29 | 11.11 | 10.28 | 10.76 | +2.77% | 377,960 | 405,432,048 |
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：