股票概览
9.49
-2.67%
-0.26
9.76
开盘价
9.85
最高价
9.49
最低价
17,706
成交量
数据更新至: 2024-12-31
技术指标
9.68
MA5 (5日均线)
9.79
MA10 (10日均线)
10.09
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 | 9.76 | 9.85 | 9.49 | 9.49 | -2.67% | 17,706 | 17,113,626 |
| 2024-12-30 | 9.92 | 9.92 | 9.61 | 9.75 | -0.31% | 12,865 | 12,492,688 |
| 2024-12-27 | 9.7 | 9.86 | 9.64 | 9.78 | +0.72% | 13,918 | 13,613,883 |
| 2024-12-26 | 9.71 | 9.8 | 9.62 | 9.71 | +0.52% | 15,660 | 15,182,426 |
| 2024-12-25 | 9.82 | 9.93 | 9.57 | 9.66 | -1.93% | 13,719 | 13,274,947 |
| 2024-12-24 | 9.92 | 9.92 | 9.68 | 9.85 | +1.34% | 13,263 | 13,040,373 |
| 2024-12-23 | 10.09 | 10.09 | 9.7 | 9.72 | -3.09% | 23,987 | 23,609,327 |
| 2024-12-20 | 9.95 | 10.19 | 9.88 | 10.03 | +1.21% | 17,205 | 17,261,827 |
| 2024-12-19 | 10.01 | 10.02 | 9.81 | 9.91 | -1% | 20,585 | 20,334,545 |
| 2024-12-18 | 9.99 | 10.18 | 9.95 | 10.01 | +0.3% | 15,991 | 16,101,793 |
| 2024-12-17 | 10.2 | 10.3 | 9.93 | 9.98 | -2.73% | 28,413 | 28,627,400 |
| 2024-12-16 | 10.36 | 10.47 | 10.21 | 10.26 | -1.25% | 20,810 | 21,442,143 |
| 2024-12-13 | 10.81 | 10.87 | 10.37 | 10.39 | -3.17% | 50,727 | 53,525,533 |
| 2024-12-12 | 10.52 | 10.88 | 10.42 | 10.73 | +2.29% | 47,256 | 50,264,038 |
| 2024-12-11 | 10.4 | 10.53 | 10.38 | 10.49 | +1.16% | 21,330 | 22,328,073 |
| 2024-12-10 | 10.64 | 10.68 | 10.35 | 10.37 | -0.19% | 26,771 | 28,150,545 |
| 2024-12-09 | 10.45 | 10.49 | 10.25 | 10.39 | -0.48% | 22,218 | 23,004,203 |
| 2024-12-06 | 10.32 | 10.46 | 10.26 | 10.44 | +0.87% | 19,007 | 19,722,104 |
| 2024-12-05 | 10.46 | 10.46 | 10.32 | 10.35 | -0.77% | 20,147 | 20,915,445 |
| 2024-12-04 | 10.67 | 10.67 | 10.38 | 10.43 | -2.34% | 23,342 | 24,538,872 |
| 2024-12-03 | 10.69 | 10.78 | 10.55 | 10.68 | -0.09% | 25,996 | 27,777,234 |
| 2024-12-02 | 10.49 | 10.69 | 10.4 | 10.69 | +0.94% | 30,207 | 32,014,003 |
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：