股票概览
9.28
-3.13%
-0.3
9.55
开盘价
9.64
最高价
9.28
最低价
63,661
成交量
数据更新至: 2024-12-31
技术指标
9.56
MA5 (5日均线)
10.02
MA10 (10日均线)
10.58
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 | 9.55 | 9.64 | 9.28 | 9.28 | -3.13% | 63,661 | 60,059,759 |
| 2024-12-30 | 9.75 | 9.79 | 9.4 | 9.58 | -1.14% | 65,302 | 62,438,955 |
| 2024-12-27 | 9.7 | 9.94 | 9.61 | 9.69 | 0% | 57,024 | 55,866,367 |
| 2024-12-26 | 9.6 | 9.75 | 9.6 | 9.69 | +1.25% | 57,832 | 55,896,978 |
| 2024-12-25 | 9.86 | 9.96 | 9.45 | 9.57 | -3.04% | 80,401 | 77,257,046 |
| 2024-12-24 | 10.02 | 10.11 | 9.76 | 9.87 | -1.79% | 88,423 | 87,504,262 |
| 2024-12-23 | 10.75 | 10.78 | 10.02 | 10.05 | -7.2% | 151,807 | 155,901,574 |
| 2024-12-20 | 10.75 | 11.15 | 10.68 | 10.83 | -0.09% | 99,071 | 107,814,448 |
| 2024-12-19 | 10.68 | 10.98 | 10.5 | 10.84 | +0.37% | 85,546 | 91,750,239 |
| 2024-12-18 | 10.69 | 10.99 | 10.41 | 10.8 | +2.37% | 118,535 | 127,573,377 |
| 2024-12-17 | 11.38 | 11.38 | 10.54 | 10.55 | -8.02% | 198,720 | 213,714,677 |
| 2024-12-16 | 11.25 | 11.5 | 11.17 | 11.47 | +1.87% | 184,948 | 210,655,418 |
| 2024-12-13 | 11.2 | 11.5 | 11.1 | 11.26 | -0.53% | 132,167 | 149,597,878 |
| 2024-12-12 | 11.44 | 11.67 | 11.28 | 11.32 | -0.26% | 201,820 | 230,611,227 |
| 2024-12-11 | 11.2 | 11.43 | 11.16 | 11.35 | +1.34% | 158,299 | 178,979,525 |
| 2024-12-10 | 11.3 | 11.34 | 10.97 | 11.2 | +1.73% | 165,873 | 185,279,640 |
| 2024-12-09 | 11.11 | 11.35 | 10.94 | 11.01 | -1.87% | 104,307 | 115,775,333 |
| 2024-12-06 | 11.23 | 11.45 | 11.16 | 11.22 | +1.36% | 149,722 | 169,128,913 |
| 2024-12-05 | 10.93 | 11.15 | 10.81 | 11.07 | +1.75% | 88,489 | 97,853,202 |
| 2024-12-04 | 11.12 | 11.2 | 10.78 | 10.88 | -2.6% | 105,101 | 115,647,434 |
| 2024-12-03 | 11.05 | 11.37 | 10.81 | 11.17 | +1.55% | 135,809 | 150,543,643 |
| 2024-12-02 | 10.74 | 11.26 | 10.74 | 11 | +1.57% | 124,319 | 137,281,833 |
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：