股票概览
10.03
+0.91%
+0.09
9.96
开盘价
10.17
最高价
9.96
最低价
73,103
成交量
数据更新至: 2024-12-31
技术指标
9.86
MA5 (5日均线)
9.84
MA10 (10日均线)
9.93
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 | 9.96 | 10.17 | 9.96 | 10.03 | +0.91% | 73,103 | 73,704,822 |
| 2024-12-30 | 9.9 | 9.95 | 9.81 | 9.94 | +0.4% | 24,821 | 24,540,510 |
| 2024-12-27 | 9.7 | 9.91 | 9.7 | 9.9 | +1.54% | 32,034 | 31,490,006 |
| 2024-12-26 | 9.66 | 9.79 | 9.66 | 9.75 | +0.62% | 19,810 | 19,284,445 |
| 2024-12-25 | 9.75 | 9.77 | 9.62 | 9.69 | -0.72% | 25,225 | 24,427,777 |
| 2024-12-24 | 9.71 | 9.79 | 9.7 | 9.76 | +0.51% | 23,785 | 23,169,050 |
| 2024-12-23 | 9.81 | 9.85 | 9.7 | 9.71 | -0.82% | 36,834 | 35,957,533 |
| 2024-12-20 | 9.88 | 9.93 | 9.78 | 9.79 | -0.71% | 27,030 | 26,577,746 |
| 2024-12-19 | 9.85 | 9.94 | 9.75 | 9.86 | -0.7% | 36,170 | 35,561,034 |
| 2024-12-18 | 9.88 | 10.02 | 9.88 | 9.93 | +0.4% | 29,126 | 29,023,329 |
| 2024-12-17 | 10.15 | 10.25 | 9.86 | 9.89 | -2.56% | 51,868 | 51,750,870 |
| 2024-12-16 | 10.05 | 10.19 | 10.01 | 10.15 | +1.5% | 47,405 | 48,014,716 |
| 2024-12-13 | 10.15 | 10.15 | 9.98 | 10 | -1.48% | 36,762 | 36,882,738 |
| 2024-12-12 | 10.03 | 10.16 | 10.01 | 10.15 | +0.89% | 46,791 | 47,298,202 |
| 2024-12-11 | 9.95 | 10.09 | 9.91 | 10.06 | +1.21% | 47,155 | 47,269,553 |
| 2024-12-10 | 10.18 | 10.21 | 9.92 | 9.94 | -0.6% | 54,570 | 54,735,904 |
| 2024-12-09 | 10.1 | 10.12 | 9.94 | 10 | -0.79% | 36,108 | 36,158,400 |
| 2024-12-06 | 9.95 | 10.1 | 9.94 | 10.08 | +1.1% | 51,282 | 51,561,733 |
| 2024-12-05 | 9.99 | 10.01 | 9.87 | 9.97 | -0.2% | 38,591 | 38,362,829 |
| 2024-12-04 | 10 | 10.11 | 9.95 | 9.99 | -0.5% | 48,837 | 49,070,149 |
| 2024-12-03 | 10 | 10.07 | 9.94 | 10.04 | +0.1% | 44,581 | 44,654,940 |
| 2024-12-02 | 9.94 | 10.03 | 9.88 | 10.03 | +0.8% | 51,328 | 51,224,748 |
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：