股票概览
9.48
-1.66%
-0.16
9.66
开盘价
9.71
最高价
9.44
最低价
217,229
成交量
数据更新至: 2024-12-31
技术指标
9.66
MA5 (5日均线)
9.71
MA10 (10日均线)
9.97
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 | 9.66 | 9.71 | 9.44 | 9.48 | -1.66% | 217,229 | 207,862,002 |
| 2024-12-30 | 9.67 | 9.8 | 9.61 | 9.64 | -0.62% | 197,261 | 190,989,377 |
| 2024-12-27 | 9.67 | 9.72 | 9.51 | 9.7 | +0.31% | 220,484 | 212,445,340 |
| 2024-12-26 | 9.79 | 9.83 | 9.66 | 9.67 | -1.63% | 201,021 | 195,082,227 |
| 2024-12-25 | 9.74 | 9.85 | 9.62 | 9.83 | +1.13% | 217,323 | 211,953,227 |
| 2024-12-24 | 9.65 | 9.78 | 9.64 | 9.72 | +0.41% | 143,630 | 139,354,629 |
| 2024-12-23 | 9.74 | 9.84 | 9.66 | 9.68 | -0.1% | 148,022 | 144,195,435 |
| 2024-12-20 | 9.79 | 9.83 | 9.67 | 9.69 | -1.22% | 153,747 | 149,573,864 |
| 2024-12-19 | 9.74 | 9.85 | 9.7 | 9.81 | -0.2% | 170,621 | 166,960,574 |
| 2024-12-18 | 9.72 | 9.92 | 9.7 | 9.83 | +1.87% | 214,800 | 211,560,401 |
| 2024-12-17 | 9.78 | 9.82 | 9.61 | 9.65 | -1.73% | 258,471 | 250,644,923 |
| 2024-12-16 | 10.18 | 10.29 | 9.75 | 9.82 | -4.01% | 407,666 | 404,458,754 |
| 2024-12-13 | 10.37 | 10.38 | 10.17 | 10.23 | -1.45% | 278,237 | 284,652,070 |
| 2024-12-12 | 10.4 | 10.41 | 10.26 | 10.38 | -0.38% | 219,268 | 226,437,234 |
| 2024-12-11 | 10.34 | 10.46 | 10.31 | 10.42 | +0.48% | 114,921 | 119,527,602 |
| 2024-12-10 | 10.5 | 10.57 | 10.32 | 10.37 | +0.88% | 202,209 | 210,925,052 |
| 2024-12-09 | 10.51 | 10.53 | 10.22 | 10.28 | -2% | 162,764 | 168,392,446 |
| 2024-12-06 | 10.4 | 10.53 | 10.35 | 10.49 | +1.25% | 108,678 | 113,638,176 |
| 2024-12-05 | 10.35 | 10.42 | 10.32 | 10.36 | -0.58% | 81,587 | 84,552,449 |
| 2024-12-04 | 10.61 | 10.64 | 10.32 | 10.42 | -2.34% | 185,507 | 193,004,198 |
| 2024-12-03 | 10.54 | 10.7 | 10.46 | 10.67 | +1.43% | 162,716 | 172,474,871 |
| 2024-12-02 | 10.43 | 10.59 | 10.36 | 10.52 | +0.86% | 153,406 | 160,961,595 |
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：