股票概览
9.24
-5.23%
-0.51
9.75
开盘价
9.85
最高价
9.21
最低价
59,760
成交量
数据更新至: 2024-12-31
技术指标
9.59
MA5 (5日均线)
9.94
MA10 (10日均线)
10.35
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 | 9.75 | 9.85 | 9.21 | 9.24 | -5.23% | 59,760 | 56,260,617 |
| 2024-12-30 | 9.8 | 9.96 | 9.56 | 9.75 | -1.22% | 79,257 | 77,168,088 |
| 2024-12-27 | 9.55 | 9.93 | 9.48 | 9.87 | +2.92% | 90,399 | 87,956,179 |
| 2024-12-26 | 9.46 | 9.65 | 9.33 | 9.59 | +0.95% | 86,860 | 82,915,285 |
| 2024-12-25 | 9.87 | 9.9 | 9.14 | 9.5 | +0.74% | 160,318 | 152,225,125 |
| 2024-12-24 | 9.83 | 10.13 | 9.39 | 9.43 | -5.04% | 152,161 | 146,215,701 |
| 2024-12-23 | 10.72 | 10.76 | 9.89 | 9.93 | -7.63% | 190,429 | 195,039,813 |
| 2024-12-20 | 11.08 | 12.25 | 10.72 | 10.75 | -3.59% | 320,919 | 367,114,793 |
| 2024-12-19 | 10.14 | 11.15 | 10.08 | 11.15 | +9.96% | 314,893 | 340,727,792 |
| 2024-12-18 | 10.1 | 10.23 | 10.02 | 10.14 | +0.7% | 91,326 | 92,467,722 |
| 2024-12-17 | 10.13 | 10.26 | 9.96 | 10.07 | -0.79% | 126,801 | 127,993,008 |
| 2024-12-16 | 10.23 | 10.37 | 9.99 | 10.15 | -0.78% | 137,830 | 140,064,777 |
| 2024-12-13 | 10.73 | 10.92 | 10.21 | 10.23 | -6.92% | 215,462 | 225,619,030 |
| 2024-12-12 | 11.71 | 12.42 | 10.96 | 10.99 | -8.42% | 291,678 | 334,809,343 |
| 2024-12-11 | 11.89 | 12.83 | 11.62 | 12 | -7.05% | 431,909 | 505,339,564 |
| 2024-12-10 | 12.91 | 12.91 | 12.88 | 12.91 | +9.97% | 117,968 | 152,295,199 |
| 2024-12-09 | 11 | 11.74 | 10.82 | 11.74 | +10.03% | 270,816 | 313,899,477 |
| 2024-12-06 | 10.32 | 10.67 | 10.02 | 10.67 | +10% | 267,295 | 282,350,776 |
| 2024-12-05 | 9.14 | 9.7 | 9.02 | 9.7 | +5.32% | 50,577 | 47,762,767 |
| 2024-12-04 | 9.02 | 9.33 | 8.9 | 9.21 | +1.77% | 40,765 | 37,338,391 |
| 2024-12-03 | 9.33 | 9.47 | 8.99 | 9.05 | -3.72% | 38,279 | 34,931,525 |
| 2024-12-02 | 9.5 | 9.52 | 9.3 | 9.4 | +0.64% | 26,060 | 24,464,230 |
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：