股票概览
9.76
-1.21%
-0.12
9.9
开盘价
9.96
最高价
9.7
最低价
195,572
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
10.18
MA10 (10日均线)
10.42
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 | 9.9 | 9.96 | 9.7 | 9.76 | -1.21% | 195,572 | 192,038,425 |
| 2024-12-30 | 9.91 | 10.09 | 9.84 | 9.88 | -0.9% | 170,098 | 169,353,711 |
| 2024-12-27 | 9.91 | 10.14 | 9.86 | 9.97 | +1.12% | 263,860 | 264,166,381 |
| 2024-12-26 | 10.1 | 10.25 | 9.8 | 9.86 | -2.18% | 405,527 | 405,025,618 |
| 2024-12-25 | 10.43 | 10.43 | 9.97 | 10.08 | -3.36% | 249,560 | 252,917,830 |
| 2024-12-24 | 10.37 | 10.55 | 10.31 | 10.43 | +0.58% | 117,724 | 122,481,565 |
| 2024-12-23 | 10.58 | 10.68 | 10.36 | 10.37 | -1.52% | 230,101 | 241,209,370 |
| 2024-12-20 | 10.4 | 10.64 | 10.37 | 10.53 | +0.96% | 134,964 | 142,331,989 |
| 2024-12-19 | 10.35 | 10.5 | 10.3 | 10.43 | -0.29% | 124,507 | 129,339,880 |
| 2024-12-18 | 10.38 | 10.55 | 10.35 | 10.46 | +1.16% | 134,835 | 141,258,518 |
| 2024-12-17 | 10.57 | 10.65 | 10.33 | 10.34 | -2.08% | 172,566 | 180,796,794 |
| 2024-12-16 | 10.72 | 10.87 | 10.5 | 10.56 | -1.95% | 213,438 | 228,354,722 |
| 2024-12-13 | 11.11 | 11.11 | 10.75 | 10.77 | -3.84% | 333,972 | 363,709,041 |
| 2024-12-12 | 10.82 | 11.36 | 10.81 | 11.2 | +4.19% | 634,578 | 709,372,994 |
| 2024-12-11 | 10.61 | 10.83 | 10.56 | 10.75 | +0.94% | 190,297 | 204,103,996 |
| 2024-12-10 | 10.66 | 10.78 | 10.55 | 10.65 | +2.31% | 293,893 | 313,544,420 |
| 2024-12-09 | 10.65 | 10.66 | 10.37 | 10.41 | -2.71% | 216,219 | 226,808,395 |
| 2024-12-06 | 10.64 | 10.79 | 10.56 | 10.7 | +0.75% | 199,684 | 213,398,414 |
| 2024-12-05 | 10.62 | 10.71 | 10.5 | 10.62 | -0.09% | 200,575 | 212,386,764 |
| 2024-12-04 | 10.76 | 10.83 | 10.57 | 10.63 | -1.48% | 154,309 | 164,759,004 |
| 2024-12-03 | 10.84 | 10.89 | 10.61 | 10.79 | -0.46% | 182,206 | 195,940,684 |
| 2024-12-02 | 10.64 | 10.86 | 10.61 | 10.84 | +1.88% | 208,425 | 224,469,690 |
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：