股票概览
9.61
-2.73%
-0.27
9.88
开盘价
10.03
最高价
9.57
最低价
47,863
成交量
数据更新至: 2024-12-31
技术指标
9.67
MA5 (5日均线)
9.93
MA10 (10日均线)
10.91
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 | 9.88 | 10.03 | 9.57 | 9.61 | -2.73% | 47,863 | 46,653,360 |
| 2024-12-30 | 9.8 | 9.94 | 9.39 | 9.88 | -0.1% | 76,708 | 74,436,289 |
| 2024-12-27 | 9.62 | 10.05 | 9.54 | 9.89 | +3.45% | 84,303 | 83,629,630 |
| 2024-12-26 | 9.43 | 9.73 | 9.42 | 9.56 | +1.38% | 58,400 | 56,124,119 |
| 2024-12-25 | 9.86 | 9.87 | 9.3 | 9.43 | -4.46% | 93,068 | 88,172,604 |
| 2024-12-24 | 9.76 | 9.9 | 9.61 | 9.87 | +0.82% | 71,316 | 69,521,660 |
| 2024-12-23 | 10.39 | 10.4 | 9.73 | 9.79 | -6.05% | 112,616 | 112,310,654 |
| 2024-12-20 | 10.5 | 10.67 | 10.39 | 10.42 | -1.23% | 70,526 | 74,062,232 |
| 2024-12-19 | 10.17 | 10.57 | 10.13 | 10.55 | +2.23% | 82,133 | 85,690,498 |
| 2024-12-18 | 10.18 | 10.45 | 9.97 | 10.32 | +0.98% | 86,733 | 89,006,752 |
| 2024-12-17 | 10.72 | 10.72 | 10.16 | 10.22 | -4.31% | 115,636 | 119,147,245 |
| 2024-12-16 | 10.98 | 11.12 | 10.59 | 10.68 | -5.4% | 151,570 | 163,540,427 |
| 2024-12-13 | 11.76 | 11.82 | 11.28 | 11.29 | -3.91% | 120,930 | 138,947,425 |
| 2024-12-12 | 11.45 | 11.81 | 11.35 | 11.75 | +3.16% | 152,901 | 178,098,367 |
| 2024-12-11 | 11.61 | 11.61 | 11.2 | 11.39 | -2.65% | 181,724 | 206,421,888 |
| 2024-12-10 | 11.87 | 12.2 | 11.5 | 11.7 | -4.8% | 309,022 | 364,621,988 |
| 2024-12-09 | 12.29 | 12.6 | 12.29 | 12.29 | -9.96% | 226,649 | 279,730,909 |
| 2024-12-06 | 13.54 | 14.15 | 13.38 | 13.65 | +0.81% | 251,347 | 346,159,713 |
| 2024-12-05 | 12.2 | 13.54 | 12.15 | 13.54 | +9.99% | 203,378 | 264,224,126 |
| 2024-12-04 | 12.8 | 12.88 | 12.22 | 12.31 | -4.8% | 135,222 | 168,045,364 |
| 2024-12-03 | 12.76 | 13.09 | 12.54 | 12.93 | +0.86% | 145,678 | 186,402,834 |
| 2024-12-02 | 12.39 | 12.9 | 12.25 | 12.82 | +4.4% | 165,694 | 208,278,189 |
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：