股票概览
9.05
-2.58%
-0.24
9.3
开盘价
9.4
最高价
9.01
最低价
135,545
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.47
MA10 (10日均线)
10.35
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 | 9.3 | 9.4 | 9.01 | 9.05 | -2.58% | 135,545 | 124,246,171 |
| 2024-12-30 | 9.34 | 9.46 | 9.11 | 9.29 | -0.96% | 116,498 | 108,358,682 |
| 2024-12-27 | 9.31 | 9.57 | 9.31 | 9.38 | +0.75% | 166,413 | 157,453,414 |
| 2024-12-26 | 9.22 | 9.44 | 9.13 | 9.31 | +1.75% | 138,223 | 128,977,348 |
| 2024-12-25 | 9.42 | 9.44 | 8.99 | 9.15 | -3.48% | 180,114 | 164,906,622 |
| 2024-12-24 | 9.44 | 9.56 | 9.19 | 9.48 | +1.07% | 177,757 | 166,842,847 |
| 2024-12-23 | 9.94 | 9.95 | 9.29 | 9.38 | -5.63% | 274,422 | 262,278,591 |
| 2024-12-20 | 9.72 | 10.02 | 9.72 | 9.94 | +1.84% | 221,442 | 219,423,566 |
| 2024-12-19 | 9.72 | 10.06 | 9.7 | 9.76 | -2.4% | 258,971 | 254,172,990 |
| 2024-12-18 | 9.99 | 10.3 | 9.92 | 10 | -0.99% | 283,695 | 285,506,629 |
| 2024-12-17 | 10.88 | 10.95 | 10.1 | 10.1 | -9.98% | 459,442 | 475,416,010 |
| 2024-12-16 | 11.01 | 11.52 | 10.62 | 11.22 | +2.37% | 574,909 | 639,420,199 |
| 2024-12-13 | 11 | 11.67 | 10.96 | 10.96 | -10.02% | 800,426 | 891,869,140 |
| 2024-12-12 | 12.5 | 12.99 | 12.18 | 12.18 | -9.98% | 860,618 | 1,058,520,705 |
| 2024-12-11 | 13.4 | 13.53 | 13.1 | 13.53 | +10% | 343,518 | 460,554,798 |
| 2024-12-10 | 12.3 | 12.3 | 11.36 | 12.3 | +10.02% | 1,264,436 | 1,526,166,847 |
| 2024-12-09 | 9.75 | 11.18 | 9.75 | 11.18 | +10.04% | 308,248 | 331,774,276 |
| 2024-12-06 | 11.85 | 11.85 | 10.12 | 10.16 | -5.66% | 815,621 | 891,629,985 |
| 2024-12-05 | 10.46 | 10.77 | 10.28 | 10.77 | +10.01% | 174,190 | 184,569,698 |
| 2024-12-04 | 8.95 | 9.79 | 8.94 | 9.79 | +10% | 179,383 | 172,478,420 |
| 2024-12-03 | 8.8 | 9.09 | 8.74 | 8.9 | +0.79% | 174,344 | 155,008,534 |
| 2024-12-02 | 8.46 | 8.96 | 8.42 | 8.83 | +4.99% | 209,797 | 184,141,293 |
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：