股票概览
9.48
-3.85%
-0.38
9.9
开盘价
9.96
最高价
9.4
最低价
204,492
成交量
数据更新至: 2024-12-31
技术指标
9.96
MA5 (5日均线)
10.69
MA10 (10日均线)
10.89
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 | 9.4 | 9.48 | -3.85% | 204,492 | 197,590,343 |
| 2024-12-30 | 10.2 | 10.21 | 9.75 | 9.86 | -3.71% | 197,592 | 195,614,756 |
| 2024-12-27 | 10.1 | 10.37 | 10.05 | 10.24 | +1.39% | 201,548 | 206,542,492 |
| 2024-12-26 | 10 | 10.32 | 10 | 10.1 | -0.39% | 236,172 | 239,605,425 |
| 2024-12-25 | 10.86 | 10.86 | 9.9 | 10.14 | -6.63% | 347,527 | 359,023,968 |
| 2024-12-24 | 10.97 | 11.28 | 10.5 | 10.86 | -1.63% | 389,358 | 421,246,265 |
| 2024-12-23 | 11.43 | 11.9 | 10.89 | 11.04 | -3.58% | 514,301 | 580,423,797 |
| 2024-12-20 | 11.93 | 12.28 | 11.41 | 11.45 | -2.55% | 607,358 | 719,809,517 |
| 2024-12-19 | 12.15 | 12.63 | 11.55 | 11.75 | -2.25% | 756,762 | 912,169,801 |
| 2024-12-18 | 10.73 | 12.02 | 10.52 | 12.02 | +9.97% | 583,255 | 667,744,093 |
| 2024-12-17 | 12 | 12 | 10.93 | 10.93 | -9.97% | 495,996 | 557,001,243 |
| 2024-12-16 | 11.69 | 12.38 | 11.5 | 12.14 | +3.94% | 746,982 | 895,401,559 |
| 2024-12-13 | 11.5 | 12.4 | 11.28 | 11.68 | +2.1% | 797,799 | 933,707,677 |
| 2024-12-12 | 11.1 | 11.5 | 11.03 | 11.44 | +0.88% | 513,683 | 580,955,000 |
| 2024-12-11 | 10.78 | 11.37 | 10.78 | 11.34 | +7.08% | 688,685 | 765,658,897 |
| 2024-12-10 | 10.88 | 10.88 | 10.53 | 10.59 | 0% | 271,181 | 291,048,913 |
| 2024-12-09 | 10.75 | 10.81 | 10.45 | 10.59 | -1.49% | 228,582 | 242,176,085 |
| 2024-12-06 | 10.78 | 10.82 | 10.58 | 10.75 | -0.28% | 236,250 | 252,987,267 |
| 2024-12-05 | 10.66 | 10.88 | 10.58 | 10.78 | +1.13% | 248,969 | 267,951,838 |
| 2024-12-04 | 10.85 | 11.03 | 10.54 | 10.66 | -3.88% | 383,997 | 414,580,563 |
| 2024-12-03 | 11.09 | 11.59 | 10.88 | 11.09 | -1.42% | 528,104 | 588,653,726 |
| 2024-12-02 | 11.2 | 11.74 | 11.11 | 11.25 | -1.57% | 709,504 | 810,309,836 |
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：