股票概览
9.25
-6.94%
-0.69
9.92
开盘价
9.93
最高价
9.23
最低价
907,748
成交量
数据更新至: 2024-12-31
技术指标
9.61
MA5 (5日均线)
9.72
MA10 (10日均线)
10.36
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 | 9.92 | 9.93 | 9.23 | 9.25 | -6.94% | 907,748 | 862,996,484 |
| 2024-12-30 | 9.7 | 9.98 | 9.6 | 9.94 | +1.64% | 848,954 | 836,197,511 |
| 2024-12-27 | 9.63 | 10.01 | 9.52 | 9.78 | +1.56% | 954,514 | 935,671,822 |
| 2024-12-26 | 9.39 | 9.79 | 9.36 | 9.63 | +2.12% | 632,770 | 607,700,774 |
| 2024-12-25 | 9.62 | 9.74 | 9.28 | 9.43 | -3.18% | 660,761 | 623,047,205 |
| 2024-12-24 | 9.59 | 9.74 | 9.34 | 9.74 | +1.56% | 897,178 | 852,744,856 |
| 2024-12-23 | 10.07 | 10.23 | 9.58 | 9.59 | -5.8% | 1,139,364 | 1,124,440,087 |
| 2024-12-20 | 9.83 | 10.3 | 9.74 | 10.18 | +3.98% | 1,402,076 | 1,415,980,100 |
| 2024-12-19 | 9.72 | 9.94 | 9.68 | 9.79 | -1.01% | 781,333 | 765,757,352 |
| 2024-12-18 | 9.87 | 10.04 | 9.66 | 9.89 | +1.75% | 911,398 | 900,942,746 |
| 2024-12-17 | 10.08 | 10.16 | 9.68 | 9.72 | -3.95% | 1,128,120 | 1,118,221,100 |
| 2024-12-16 | 10.21 | 10.37 | 9.99 | 10.12 | -1.75% | 1,067,979 | 1,077,402,878 |
| 2024-12-13 | 10.57 | 10.84 | 10.28 | 10.3 | -4.19% | 1,403,353 | 1,467,832,343 |
| 2024-12-12 | 10.7 | 11 | 10.3 | 10.75 | -0.19% | 2,073,275 | 2,201,764,333 |
| 2024-12-11 | 10.56 | 11.3 | 10.56 | 10.77 | -3.84% | 2,479,358 | 2,691,419,987 |
| 2024-12-10 | 11.18 | 11.73 | 10.77 | 11.2 | +5.07% | 3,797,864 | 4,268,657,145 |
| 2024-12-09 | 12 | 12 | 10.55 | 10.66 | -8.58% | 3,464,341 | 3,905,057,359 |
| 2024-12-06 | 11.66 | 12.59 | 11.66 | 11.66 | -10.03% | 4,947,561 | 5,865,248,029 |
| 2024-12-05 | 12.29 | 12.96 | 11.99 | 12.96 | +10.02% | 3,755,815 | 4,806,495,581 |
| 2024-12-04 | 11.01 | 12.38 | 10.28 | 11.78 | +4.71% | 4,502,166 | 5,171,182,828 |
| 2024-12-03 | 10.5 | 11.25 | 10.3 | 11.25 | +9.97% | 3,788,392 | 4,207,971,757 |
| 2024-12-02 | 9.19 | 10.23 | 9 | 10.23 | +10% | 1,678,165 | 1,657,025,306 |
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：