股票概览
9.82
-0.81%
-0.08
9.91
开盘价
10.01
最高价
9.82
最低价
1,354,919
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
9.60
MA10 (10日均线)
9.37
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 | 9.91 | 10.01 | 9.82 | 9.82 | -0.81% | 1,354,919 | 1,342,513,497 |
| 2024-12-30 | 9.69 | 9.95 | 9.68 | 9.9 | +1.96% | 1,407,863 | 1,386,904,963 |
| 2024-12-27 | 9.75 | 9.82 | 9.55 | 9.71 | -0.61% | 1,304,633 | 1,260,467,633 |
| 2024-12-26 | 9.73 | 9.78 | 9.61 | 9.77 | +0.51% | 949,287 | 922,301,991 |
| 2024-12-25 | 9.6 | 9.73 | 9.57 | 9.72 | +1.57% | 1,096,255 | 1,060,724,421 |
| 2024-12-24 | 9.44 | 9.59 | 9.38 | 9.57 | +1.59% | 1,403,164 | 1,335,519,458 |
| 2024-12-23 | 9.37 | 9.53 | 9.37 | 9.42 | +0.64% | 1,419,565 | 1,343,739,283 |
| 2024-12-20 | 9.32 | 9.44 | 9.32 | 9.36 | +0.65% | 1,093,053 | 1,025,299,083 |
| 2024-12-19 | 9.36 | 9.44 | 9.3 | 9.3 | -0.96% | 997,397 | 932,848,978 |
| 2024-12-18 | 9.28 | 9.44 | 9.27 | 9.39 | +1.29% | 1,446,076 | 1,357,451,941 |
| 2024-12-17 | 9.19 | 9.29 | 9.18 | 9.27 | +0.76% | 1,276,795 | 1,180,619,998 |
| 2024-12-16 | 9.16 | 9.28 | 9.15 | 9.2 | +0.66% | 989,433 | 913,169,687 |
| 2024-12-13 | 9.32 | 9.32 | 9.13 | 9.14 | -1.93% | 1,511,894 | 1,392,280,876 |
| 2024-12-12 | 9.2 | 9.36 | 9.19 | 9.32 | +1.64% | 1,374,182 | 1,277,651,627 |
| 2024-12-11 | 9.23 | 9.28 | 9.15 | 9.17 | -0.76% | 1,166,984 | 1,074,517,547 |
| 2024-12-10 | 9.23 | 9.34 | 9.11 | 9.24 | +0.87% | 1,512,046 | 1,393,686,416 |
| 2024-12-09 | 9.05 | 9.19 | 9.03 | 9.16 | +1.22% | 1,399,091 | 1,276,987,722 |
| 2024-12-06 | 8.9 | 9.12 | 8.89 | 9.05 | +1.8% | 1,857,758 | 1,675,811,811 |
| 2024-12-05 | 8.91 | 8.97 | 8.87 | 8.89 | -0.34% | 1,342,568 | 1,196,188,289 |
| 2024-12-04 | 8.89 | 8.95 | 8.82 | 8.92 | +0.22% | 1,322,941 | 1,176,900,914 |
| 2024-12-03 | 8.79 | 8.91 | 8.78 | 8.9 | +1.6% | 2,001,133 | 1,773,123,381 |
| 2024-12-02 | 8.91 | 8.98 | 8.75 | 8.76 | -3.2% | 3,781,743 | 3,334,101,270 |
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：