股票概览
9.01
-5.85%
-0.56
9.57
开盘价
9.62
最高价
8.97
最低价
259,502
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.30
MA10 (10日均线)
9.21
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 | 9.57 | 9.62 | 8.97 | 9.01 | -5.85% | 259,502 | 239,373,413 |
| 2024-12-30 | 9.7 | 9.95 | 9.51 | 9.57 | -1.14% | 261,282 | 253,808,338 |
| 2024-12-27 | 9.67 | 10.09 | 9.56 | 9.68 | -0.41% | 317,579 | 310,834,416 |
| 2024-12-26 | 9.5 | 9.86 | 9.4 | 9.72 | 0% | 400,195 | 386,988,967 |
| 2024-12-25 | 9.2 | 9.75 | 9.18 | 9.72 | +5.08% | 601,185 | 577,374,476 |
| 2024-12-24 | 8.86 | 9.3 | 8.86 | 9.25 | +4.76% | 215,270 | 197,897,699 |
| 2024-12-23 | 9.14 | 9.22 | 8.8 | 8.83 | -3.18% | 96,194 | 86,445,794 |
| 2024-12-20 | 9.01 | 9.15 | 8.93 | 9.12 | +1.22% | 76,822 | 69,731,657 |
| 2024-12-19 | 8.97 | 9.05 | 8.82 | 9.01 | -0.33% | 81,229 | 72,572,784 |
| 2024-12-18 | 8.9 | 9.15 | 8.86 | 9.04 | +1.46% | 85,973 | 77,830,263 |
| 2024-12-17 | 9.21 | 9.35 | 8.87 | 8.91 | -2.73% | 114,287 | 103,471,410 |
| 2024-12-16 | 9.07 | 9.25 | 9.05 | 9.16 | +1.1% | 102,512 | 93,860,470 |
| 2024-12-13 | 9.26 | 9.27 | 9.05 | 9.06 | -2.16% | 124,963 | 113,840,422 |
| 2024-12-12 | 9.24 | 9.28 | 9.16 | 9.26 | +0.22% | 91,444 | 84,433,245 |
| 2024-12-11 | 9.16 | 9.24 | 9.1 | 9.24 | +1.54% | 94,197 | 86,610,665 |
| 2024-12-10 | 9.35 | 9.4 | 9.08 | 9.1 | -0.66% | 109,687 | 101,111,458 |
| 2024-12-09 | 9.22 | 9.26 | 9.08 | 9.16 | -0.43% | 78,619 | 72,188,794 |
| 2024-12-06 | 9.12 | 9.23 | 9.06 | 9.2 | +0.88% | 96,776 | 88,720,574 |
| 2024-12-05 | 8.96 | 9.13 | 8.91 | 9.12 | +1.56% | 64,009 | 58,113,551 |
| 2024-12-04 | 9.16 | 9.23 | 8.93 | 8.98 | -1.97% | 82,717 | 75,080,143 |
| 2024-12-03 | 9.15 | 9.19 | 9.01 | 9.16 | +0.22% | 74,642 | 68,015,032 |
| 2024-12-02 | 9.11 | 9.16 | 8.98 | 9.14 | +0.99% | 79,327 | 72,209,324 |
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：