股票概览
9.97
0%
0
9.95
开盘价
10.13
最高价
9.92
最低价
158,439
成交量
数据更新至: 2024-12-31
技术指标
10.01
MA5 (5日均线)
10.09
MA10 (10日均线)
10.00
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 | 9.95 | 10.13 | 9.92 | 9.97 | 0% | 158,439 | 159,031,472 |
| 2024-12-30 | 10.02 | 10.1 | 9.91 | 9.97 | -0.8% | 128,103 | 128,060,623 |
| 2024-12-27 | 9.93 | 10.09 | 9.88 | 10.05 | +1.31% | 177,177 | 177,214,906 |
| 2024-12-26 | 10.11 | 10.15 | 9.88 | 9.92 | -2.17% | 199,673 | 198,781,667 |
| 2024-12-25 | 10.28 | 10.33 | 10.07 | 10.14 | -1.36% | 127,649 | 129,289,973 |
| 2024-12-24 | 10.24 | 10.38 | 10.13 | 10.28 | +0.29% | 192,762 | 197,900,305 |
| 2024-12-23 | 10.02 | 10.39 | 10.02 | 10.25 | +2.4% | 307,459 | 315,995,697 |
| 2024-12-20 | 10.1 | 10.2 | 9.97 | 10.01 | -1.09% | 194,298 | 195,887,785 |
| 2024-12-19 | 10.16 | 10.16 | 9.92 | 10.12 | -0.69% | 174,775 | 175,782,185 |
| 2024-12-18 | 10.03 | 10.4 | 10.03 | 10.19 | +1.8% | 294,412 | 301,134,463 |
| 2024-12-17 | 9.98 | 10.13 | 9.93 | 10.01 | +0.1% | 178,500 | 179,029,274 |
| 2024-12-16 | 9.98 | 10.2 | 9.88 | 10 | -0.6% | 230,597 | 231,575,591 |
| 2024-12-13 | 10.04 | 10.38 | 9.93 | 10.06 | -0.2% | 309,871 | 313,297,615 |
| 2024-12-12 | 9.79 | 10.14 | 9.75 | 10.08 | +2.86% | 417,589 | 418,656,212 |
| 2024-12-11 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 127,791 | 124,939,831 |
| 2024-12-10 | 10.02 | 10.08 | 9.75 | 9.77 | -1.81% | 269,411 | 266,300,186 |
| 2024-12-09 | 9.87 | 9.97 | 9.8 | 9.95 | +1.02% | 194,237 | 192,312,334 |
| 2024-12-06 | 9.76 | 9.9 | 9.76 | 9.85 | +0.72% | 179,375 | 176,844,491 |
| 2024-12-05 | 9.84 | 9.9 | 9.72 | 9.78 | -0.61% | 197,590 | 193,553,885 |
| 2024-12-04 | 9.59 | 10.05 | 9.55 | 9.84 | +1.86% | 521,241 | 513,001,500 |
| 2024-12-03 | 9.43 | 9.67 | 9.4 | 9.66 | +2.33% | 376,167 | 358,300,509 |
| 2024-12-02 | 9.47 | 9.49 | 9.35 | 9.44 | -0.21% | 243,076 | 228,746,006 |
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：