股票概览
9.95
+0.51%
+0.05
9.9
开盘价
10.05
最高价
9.9
最低价
162,835
成交量
数据更新至: 2024-12-31
技术指标
9.93
MA5 (5日均线)
9.88
MA10 (10日均线)
9.70
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 | 10.05 | 9.9 | 9.95 | +0.51% | 162,835 | 162,602,209 |
| 2024-12-30 | 9.9 | 10.04 | 9.85 | 9.9 | -0.1% | 155,987 | 155,226,849 |
| 2024-12-27 | 9.86 | 9.93 | 9.72 | 9.91 | +0.41% | 140,364 | 138,069,026 |
| 2024-12-26 | 9.99 | 10.06 | 9.82 | 9.87 | -1.3% | 143,762 | 142,384,243 |
| 2024-12-25 | 9.99 | 10.05 | 9.87 | 10 | +0.1% | 127,424 | 126,967,351 |
| 2024-12-24 | 9.88 | 10.02 | 9.85 | 9.99 | +0.91% | 132,131 | 131,484,841 |
| 2024-12-23 | 9.7 | 9.99 | 9.68 | 9.9 | +1.75% | 213,884 | 210,931,702 |
| 2024-12-20 | 9.7 | 9.75 | 9.62 | 9.73 | +0.31% | 132,489 | 128,257,976 |
| 2024-12-19 | 9.76 | 9.85 | 9.65 | 9.7 | -1.32% | 152,146 | 147,807,088 |
| 2024-12-18 | 9.6 | 9.86 | 9.57 | 9.83 | +2.93% | 245,037 | 239,834,039 |
| 2024-12-17 | 9.62 | 9.77 | 9.52 | 9.55 | -0.83% | 195,507 | 188,022,156 |
| 2024-12-16 | 9.39 | 9.72 | 9.39 | 9.63 | +2.23% | 266,586 | 256,143,738 |
| 2024-12-13 | 9.57 | 9.59 | 9.39 | 9.42 | -1.77% | 275,130 | 260,690,461 |
| 2024-12-12 | 9.58 | 9.69 | 9.49 | 9.59 | +0.42% | 179,350 | 172,302,742 |
| 2024-12-11 | 9.6 | 9.7 | 9.53 | 9.55 | -0.73% | 131,591 | 126,381,678 |
| 2024-12-10 | 9.76 | 9.8 | 9.6 | 9.62 | -0.21% | 172,802 | 167,174,437 |
| 2024-12-09 | 9.68 | 9.7 | 9.58 | 9.64 | -0.31% | 130,227 | 125,556,332 |
| 2024-12-06 | 9.4 | 9.75 | 9.35 | 9.67 | +3.2% | 261,780 | 251,265,668 |
| 2024-12-05 | 9.26 | 9.37 | 9.22 | 9.37 | +1.08% | 128,539 | 119,774,286 |
| 2024-12-04 | 9.23 | 9.33 | 9.13 | 9.27 | +0.11% | 155,207 | 143,269,745 |
| 2024-12-03 | 9.2 | 9.3 | 9.13 | 9.26 | +0.65% | 174,785 | 161,181,360 |
| 2024-12-02 | 9.18 | 9.26 | 8.98 | 9.2 | +0.44% | 190,514 | 174,660,233 |
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：