股票概览
9.33
-0.96%
-0.09
9.45
开盘价
9.68
最高价
9.3
最低价
93,850
成交量
数据更新至: 2024-12-31
技术指标
9.30
MA5 (5日均线)
9.08
MA10 (10日均线)
9.14
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 | 9.45 | 9.68 | 9.3 | 9.33 | -0.96% | 93,850 | 89,062,181 |
| 2024-12-30 | 9.51 | 9.61 | 9.32 | 9.42 | -1.46% | 60,707 | 57,535,246 |
| 2024-12-27 | 9.28 | 9.68 | 9.23 | 9.56 | +1.16% | 72,036 | 68,590,903 |
| 2024-12-26 | 8.67 | 9.61 | 8.62 | 9.45 | +7.88% | 139,540 | 129,291,903 |
| 2024-12-25 | 8.75 | 8.82 | 8.23 | 8.76 | +0.23% | 68,899 | 59,010,305 |
| 2024-12-24 | 8.68 | 8.93 | 8.52 | 8.74 | +0.46% | 99,602 | 87,285,467 |
| 2024-12-23 | 8.97 | 8.99 | 8.61 | 8.7 | -3.55% | 84,121 | 73,851,946 |
| 2024-12-20 | 8.77 | 9.06 | 8.75 | 9.02 | +2.15% | 54,991 | 49,241,572 |
| 2024-12-19 | 8.88 | 9.05 | 8.74 | 8.83 | -1.56% | 55,285 | 48,972,778 |
| 2024-12-18 | 8.8 | 9.07 | 8.65 | 8.97 | +1.01% | 65,970 | 58,293,005 |
| 2024-12-17 | 9.63 | 9.63 | 8.81 | 8.88 | -8.55% | 133,641 | 122,588,478 |
| 2024-12-16 | 9.99 | 10.1 | 9.6 | 9.71 | -1.42% | 128,161 | 125,859,679 |
| 2024-12-13 | 9.9 | 10.2 | 9.83 | 9.85 | -2.18% | 200,449 | 199,547,461 |
| 2024-12-12 | 9.14 | 10.07 | 9.12 | 10.07 | +10.05% | 240,693 | 236,084,097 |
| 2024-12-11 | 8.75 | 9.19 | 8.71 | 9.15 | +3.98% | 120,702 | 108,359,679 |
| 2024-12-10 | 9.36 | 9.36 | 8.75 | 8.8 | -2.65% | 128,171 | 114,910,425 |
| 2024-12-09 | 8.82 | 9.11 | 8.7 | 9.04 | +1.69% | 138,484 | 123,347,848 |
| 2024-12-06 | 8.89 | 9.34 | 8.8 | 8.89 | -0.11% | 150,286 | 135,034,055 |
| 2024-12-05 | 9.56 | 9.56 | 8.68 | 8.9 | +2.3% | 253,773 | 229,515,536 |
| 2024-12-04 | 7.9 | 8.7 | 7.89 | 8.7 | +9.99% | 94,507 | 79,850,398 |
| 2024-12-03 | 7.63 | 8.1 | 7.56 | 7.91 | +4.08% | 140,254 | 109,023,513 |
| 2024-12-02 | 7.83 | 7.83 | 7.3 | 7.6 | -3.55% | 148,373 | 112,673,026 |
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：