股票概览
9.34
-4.11%
-0.4
9.62
开盘价
9.69
最高价
9.33
最低价
503,258
成交量
数据更新至: 2024-12-31
技术指标
9.47
MA5 (5日均线)
9.43
MA10 (10日均线)
9.58
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 | 9.62 | 9.69 | 9.33 | 9.34 | -4.11% | 503,258 | 478,772,894 |
| 2024-12-30 | 9.45 | 9.94 | 9.23 | 9.74 | +3.18% | 924,760 | 884,849,809 |
| 2024-12-27 | 9.55 | 9.6 | 9.39 | 9.44 | +0.85% | 469,728 | 444,873,869 |
| 2024-12-26 | 9.5 | 9.58 | 9.33 | 9.36 | -1.16% | 432,943 | 408,883,745 |
| 2024-12-25 | 9.36 | 9.48 | 9.29 | 9.47 | +1.18% | 349,127 | 328,203,090 |
| 2024-12-24 | 9.36 | 9.39 | 9.23 | 9.36 | +2.07% | 309,276 | 288,228,847 |
| 2024-12-23 | 9.4 | 9.44 | 9.16 | 9.17 | -2.34% | 412,154 | 382,005,574 |
| 2024-12-20 | 9.39 | 9.43 | 9.32 | 9.39 | -0.21% | 257,215 | 241,346,319 |
| 2024-12-19 | 9.53 | 9.54 | 9.31 | 9.41 | -2.18% | 446,409 | 419,583,746 |
| 2024-12-18 | 9.56 | 9.78 | 9.45 | 9.62 | +1.26% | 536,877 | 516,190,687 |
| 2024-12-17 | 9.56 | 9.65 | 9.41 | 9.5 | -0.52% | 470,224 | 447,455,988 |
| 2024-12-16 | 9.72 | 9.85 | 9.46 | 9.55 | -2.25% | 568,550 | 548,344,142 |
| 2024-12-13 | 9.77 | 9.95 | 9.63 | 9.77 | -0.91% | 755,182 | 737,471,762 |
| 2024-12-12 | 9.78 | 10.13 | 9.77 | 9.86 | +1.44% | 849,913 | 843,176,560 |
| 2024-12-11 | 9.69 | 9.81 | 9.61 | 9.72 | +0.83% | 477,395 | 463,976,712 |
| 2024-12-10 | 10.01 | 10.05 | 9.62 | 9.64 | -0.82% | 938,197 | 918,407,731 |
| 2024-12-09 | 9.65 | 9.89 | 9.62 | 9.72 | +0.41% | 913,075 | 892,623,533 |
| 2024-12-06 | 9.75 | 9.82 | 9.55 | 9.68 | -1.22% | 966,628 | 934,199,092 |
| 2024-12-05 | 10.06 | 10.14 | 9.77 | 9.8 | -2.87% | 1,430,309 | 1,412,000,353 |
| 2024-12-04 | 10.45 | 10.84 | 9.98 | 10.09 | -5.61% | 2,424,717 | 2,489,818,314 |
| 2024-12-03 | 10.69 | 10.69 | 10.22 | 10.69 | +9.98% | 2,831,568 | 3,014,082,402 |
| 2024-12-02 | 9.72 | 9.72 | 9.72 | 9.72 | +9.95% | 318,427 | 309,510,694 |
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：