股票概览
9.41
-1.57%
-0.15
9.55
开盘价
9.61
最高价
9.41
最低价
98,002
成交量
数据更新至: 2024-12-31
技术指标
9.46
MA5 (5日均线)
9.47
MA10 (10日均线)
9.54
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 | 9.61 | 9.41 | 9.41 | -1.57% | 98,002 | 93,165,686 |
| 2024-12-30 | 9.44 | 9.57 | 9.35 | 9.56 | +1.27% | 113,202 | 107,206,139 |
| 2024-12-27 | 9.42 | 9.46 | 9.39 | 9.44 | +0.21% | 46,164 | 43,497,571 |
| 2024-12-26 | 9.45 | 9.5 | 9.39 | 9.42 | -0.53% | 53,715 | 50,708,475 |
| 2024-12-25 | 9.36 | 9.48 | 9.33 | 9.47 | +1.18% | 67,673 | 63,789,703 |
| 2024-12-24 | 9.33 | 9.41 | 9.3 | 9.36 | +0.11% | 68,245 | 63,767,152 |
| 2024-12-23 | 9.39 | 9.45 | 9.33 | 9.35 | -0.64% | 62,214 | 58,405,054 |
| 2024-12-20 | 9.52 | 9.55 | 9.39 | 9.41 | -1.26% | 79,532 | 75,073,895 |
| 2024-12-19 | 9.62 | 9.65 | 9.47 | 9.53 | -1.85% | 100,361 | 95,591,712 |
| 2024-12-18 | 9.48 | 9.8 | 9.48 | 9.71 | +2.53% | 159,654 | 154,474,389 |
| 2024-12-17 | 9.55 | 9.64 | 9.42 | 9.47 | -0.73% | 84,765 | 80,665,170 |
| 2024-12-16 | 9.52 | 9.69 | 9.49 | 9.54 | +0.32% | 106,942 | 102,621,295 |
| 2024-12-13 | 9.84 | 9.87 | 9.51 | 9.51 | -3.55% | 230,269 | 222,754,036 |
| 2024-12-12 | 9.8 | 9.9 | 9.73 | 9.86 | +0.72% | 172,375 | 169,698,666 |
| 2024-12-11 | 9.61 | 9.8 | 9.6 | 9.79 | +1.87% | 167,523 | 163,290,106 |
| 2024-12-10 | 9.84 | 9.87 | 9.61 | 9.61 | -0.72% | 138,531 | 134,835,429 |
| 2024-12-09 | 9.64 | 9.71 | 9.57 | 9.68 | +0.31% | 125,901 | 121,596,156 |
| 2024-12-06 | 9.52 | 9.66 | 9.49 | 9.65 | +1.26% | 145,759 | 139,902,974 |
| 2024-12-05 | 9.52 | 9.55 | 9.42 | 9.53 | -0.1% | 104,459 | 99,163,273 |
| 2024-12-04 | 9.45 | 9.6 | 9.39 | 9.54 | +0.74% | 146,957 | 139,866,431 |
| 2024-12-03 | 9.4 | 9.49 | 9.32 | 9.47 | +0.85% | 120,652 | 113,715,817 |
| 2024-12-02 | 9.35 | 9.41 | 9.28 | 9.39 | +0.43% | 112,022 | 104,947,219 |
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：