股票概览
9.17
-1.93%
-0.18
9.35
开盘价
9.37
最高价
9.17
最低价
592,565
成交量
数据更新至: 2024-12-31
技术指标
9.32
MA5 (5日均线)
9.32
MA10 (10日均线)
9.34
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 | 9.35 | 9.37 | 9.17 | 9.17 | -1.93% | 592,565 | 548,295,488 |
| 2024-12-30 | 9.31 | 9.37 | 9.28 | 9.35 | +0.32% | 420,674 | 392,298,776 |
| 2024-12-27 | 9.28 | 9.34 | 9.25 | 9.32 | +0.22% | 423,349 | 393,499,966 |
| 2024-12-26 | 9.42 | 9.42 | 9.27 | 9.3 | -1.59% | 572,312 | 533,182,470 |
| 2024-12-25 | 9.42 | 9.53 | 9.37 | 9.45 | +0.64% | 739,505 | 699,929,153 |
| 2024-12-24 | 9.35 | 9.4 | 9.31 | 9.39 | +0.75% | 470,057 | 440,277,691 |
| 2024-12-23 | 9.24 | 9.42 | 9.22 | 9.32 | +0.87% | 796,997 | 745,806,445 |
| 2024-12-20 | 9.31 | 9.34 | 9.23 | 9.24 | -0.75% | 464,869 | 430,640,551 |
| 2024-12-19 | 9.23 | 9.34 | 9.21 | 9.31 | -0.21% | 581,631 | 539,262,547 |
| 2024-12-18 | 9.41 | 9.57 | 9.3 | 9.33 | +1.86% | 1,146,030 | 1,080,962,315 |
| 2024-12-17 | 9.22 | 9.25 | 9.13 | 9.16 | -0.54% | 387,889 | 356,419,678 |
| 2024-12-16 | 9.17 | 9.23 | 9.1 | 9.21 | +0.44% | 490,612 | 449,551,353 |
| 2024-12-13 | 9.36 | 9.37 | 9.17 | 9.17 | -2.55% | 670,051 | 619,728,037 |
| 2024-12-12 | 9.41 | 9.42 | 9.31 | 9.41 | +0.11% | 575,737 | 539,108,810 |
| 2024-12-11 | 9.39 | 9.46 | 9.36 | 9.4 | -0.11% | 537,878 | 505,708,165 |
| 2024-12-10 | 9.68 | 9.68 | 9.4 | 9.41 | 0% | 911,872 | 868,610,284 |
| 2024-12-09 | 9.52 | 9.53 | 9.34 | 9.41 | -1.57% | 748,610 | 706,923,343 |
| 2024-12-06 | 9.5 | 9.59 | 9.48 | 9.56 | +0.63% | 659,979 | 630,023,726 |
| 2024-12-05 | 9.45 | 9.64 | 9.44 | 9.5 | +0.21% | 529,717 | 504,801,990 |
| 2024-12-04 | 9.57 | 9.61 | 9.45 | 9.48 | -1.46% | 639,863 | 609,388,517 |
| 2024-12-03 | 9.37 | 9.64 | 9.37 | 9.62 | +2.12% | 1,023,747 | 976,452,830 |
| 2024-12-02 | 9.25 | 9.48 | 9.2 | 9.42 | +1.84% | 929,747 | 868,899,097 |
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：