股票概览
9.3
-2.92%
-0.28
9.55
开盘价
9.73
最高价
9.24
最低价
489,024
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
9.78
MA10 (10日均线)
9.47
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 | 9.73 | 9.24 | 9.3 | -2.92% | 489,024 | 462,678,023 |
| 2024-12-30 | 10.2 | 10.29 | 9.46 | 9.58 | -5.15% | 711,312 | 694,820,400 |
| 2024-12-27 | 10.7 | 10.7 | 10.04 | 10.1 | -6.31% | 933,340 | 954,214,593 |
| 2024-12-26 | 9.72 | 10.78 | 9.68 | 10.78 | +10% | 529,161 | 551,406,065 |
| 2024-12-25 | 9.78 | 9.96 | 9.67 | 9.8 | +0.72% | 238,923 | 234,089,912 |
| 2024-12-24 | 9.88 | 10.14 | 9.58 | 9.73 | -2.41% | 412,952 | 404,930,345 |
| 2024-12-23 | 9.44 | 10.18 | 9.35 | 9.97 | +5.17% | 459,749 | 452,126,968 |
| 2024-12-20 | 9.52 | 9.6 | 9.43 | 9.48 | 0% | 124,451 | 118,328,487 |
| 2024-12-19 | 9.41 | 9.5 | 9.23 | 9.48 | -1.04% | 184,923 | 173,488,921 |
| 2024-12-18 | 9.28 | 9.65 | 9.28 | 9.58 | +3.12% | 284,586 | 270,843,742 |
| 2024-12-17 | 9.33 | 9.43 | 9.24 | 9.29 | -0.11% | 153,217 | 142,936,490 |
| 2024-12-16 | 9.23 | 9.37 | 9.2 | 9.3 | +1.42% | 119,734 | 111,206,693 |
| 2024-12-13 | 9.31 | 9.32 | 9.15 | 9.17 | -1.5% | 107,605 | 99,166,643 |
| 2024-12-12 | 9.2 | 9.33 | 9.18 | 9.31 | +0.98% | 101,650 | 94,377,450 |
| 2024-12-11 | 9.04 | 9.23 | 9.04 | 9.22 | +1.88% | 99,891 | 91,753,429 |
| 2024-12-10 | 9.36 | 9.38 | 9.04 | 9.05 | -0.98% | 134,790 | 123,448,619 |
| 2024-12-09 | 9.2 | 9.26 | 9.12 | 9.14 | -0.54% | 104,863 | 96,386,766 |
| 2024-12-06 | 8.96 | 9.2 | 8.92 | 9.19 | +2.68% | 153,974 | 139,950,512 |
| 2024-12-05 | 8.95 | 8.99 | 8.9 | 8.95 | 0% | 74,366 | 66,454,199 |
| 2024-12-04 | 9.01 | 9.02 | 8.93 | 8.95 | -0.67% | 93,345 | 83,801,957 |
| 2024-12-03 | 9 | 9.03 | 8.88 | 9.01 | +0.56% | 108,141 | 97,057,089 |
| 2024-12-02 | 8.94 | 9.04 | 8.88 | 8.96 | +0.56% | 140,729 | 126,098,222 |
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：