股票概览
9.28
-1.38%
-0.13
9.41
开盘价
9.5
最高价
9.28
最低价
116,897
成交量
数据更新至: 2024-12-31
技术指标
9.40
MA5 (5日均线)
9.41
MA10 (10日均线)
9.42
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 | 9.41 | 9.5 | 9.28 | 9.28 | -1.38% | 116,897 | 109,661,029 |
| 2024-12-30 | 9.36 | 9.43 | 9.32 | 9.41 | +0.53% | 118,459 | 111,239,439 |
| 2024-12-27 | 9.4 | 9.42 | 9.23 | 9.36 | -0.32% | 126,266 | 117,799,659 |
| 2024-12-26 | 9.55 | 9.58 | 9.38 | 9.39 | -1.68% | 119,991 | 113,235,594 |
| 2024-12-25 | 9.43 | 9.57 | 9.41 | 9.55 | +1.27% | 110,639 | 105,364,477 |
| 2024-12-24 | 9.35 | 9.45 | 9.32 | 9.43 | +0.64% | 87,089 | 81,801,514 |
| 2024-12-23 | 9.34 | 9.53 | 9.34 | 9.37 | +0.11% | 102,230 | 96,328,293 |
| 2024-12-20 | 9.43 | 9.48 | 9.34 | 9.36 | -0.64% | 78,631 | 73,940,645 |
| 2024-12-19 | 9.51 | 9.58 | 9.38 | 9.42 | -1.57% | 95,056 | 89,895,450 |
| 2024-12-18 | 9.61 | 9.78 | 9.55 | 9.57 | -0.31% | 139,897 | 134,998,954 |
| 2024-12-17 | 9.54 | 9.69 | 9.5 | 9.6 | +0.63% | 178,677 | 171,866,574 |
| 2024-12-16 | 9.3 | 9.65 | 9.26 | 9.54 | +2.8% | 227,577 | 217,311,006 |
| 2024-12-13 | 9.55 | 9.61 | 9.26 | 9.28 | -2.93% | 357,685 | 336,520,893 |
| 2024-12-12 | 9.4 | 9.65 | 9.36 | 9.56 | +1.81% | 266,791 | 254,578,115 |
| 2024-12-11 | 9.32 | 9.44 | 9.25 | 9.39 | +0.75% | 176,282 | 165,090,526 |
| 2024-12-10 | 9.55 | 9.56 | 9.23 | 9.32 | -0.85% | 195,534 | 182,799,566 |
| 2024-12-09 | 9.35 | 9.48 | 9.2 | 9.4 | +0.43% | 119,019 | 111,714,267 |
| 2024-12-06 | 9.31 | 9.48 | 9.27 | 9.36 | -0.21% | 139,441 | 130,433,298 |
| 2024-12-05 | 9.41 | 9.58 | 9.3 | 9.38 | -0.32% | 173,860 | 164,203,543 |
| 2024-12-04 | 9.06 | 9.52 | 9 | 9.41 | +2.62% | 253,679 | 237,495,630 |
| 2024-12-03 | 8.84 | 9.18 | 8.82 | 9.17 | +3.73% | 215,826 | 194,984,024 |
| 2024-12-02 | 8.85 | 8.92 | 8.76 | 8.84 | -0.23% | 187,106 | 164,941,096 |
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：