股票概览
9.2
-1.92%
-0.18
9.36
开盘价
9.45
最高价
9.19
最低价
40,398
成交量
数据更新至: 2024-12-31
技术指标
9.35
MA5 (5日均线)
9.39
MA10 (10日均线)
9.46
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 | 9.36 | 9.45 | 9.19 | 9.2 | -1.92% | 40,398 | 37,440,098 |
| 2024-12-30 | 9.52 | 9.56 | 9.36 | 9.38 | -1.47% | 41,840 | 39,494,041 |
| 2024-12-27 | 9.3 | 9.55 | 9.25 | 9.52 | +2.37% | 44,963 | 42,541,764 |
| 2024-12-26 | 9.36 | 9.44 | 9.29 | 9.3 | -0.64% | 28,342 | 26,484,874 |
| 2024-12-25 | 9.5 | 9.54 | 9.3 | 9.36 | -1.47% | 28,356 | 26,578,164 |
| 2024-12-24 | 9.35 | 9.59 | 9.35 | 9.5 | +1.6% | 48,494 | 46,037,022 |
| 2024-12-23 | 9.45 | 9.62 | 9.35 | 9.35 | -0.95% | 52,243 | 49,494,587 |
| 2024-12-20 | 9.4 | 9.53 | 9.4 | 9.44 | +0.11% | 25,379 | 24,033,801 |
| 2024-12-19 | 9.38 | 9.44 | 9.26 | 9.43 | +0.21% | 41,066 | 38,360,086 |
| 2024-12-18 | 9.39 | 9.49 | 9.34 | 9.41 | +0.21% | 34,426 | 32,437,387 |
| 2024-12-17 | 9.52 | 9.57 | 9.33 | 9.39 | -1.26% | 46,590 | 43,932,874 |
| 2024-12-16 | 9.57 | 9.63 | 9.46 | 9.51 | -0.11% | 35,604 | 33,928,824 |
| 2024-12-13 | 9.75 | 9.76 | 9.52 | 9.52 | -2.36% | 47,125 | 45,348,668 |
| 2024-12-12 | 9.73 | 9.76 | 9.61 | 9.75 | +0.62% | 39,602 | 38,470,348 |
| 2024-12-11 | 9.56 | 9.71 | 9.5 | 9.69 | +1.36% | 41,389 | 39,997,726 |
| 2024-12-10 | 9.82 | 9.83 | 9.55 | 9.56 | +0.1% | 60,206 | 58,250,197 |
| 2024-12-09 | 9.54 | 9.64 | 9.47 | 9.55 | 0% | 36,040 | 34,428,572 |
| 2024-12-06 | 9.47 | 9.57 | 9.4 | 9.55 | +0.95% | 36,925 | 35,069,845 |
| 2024-12-05 | 9.36 | 9.51 | 9.28 | 9.46 | +0.42% | 47,446 | 44,640,564 |
| 2024-12-04 | 9.6 | 9.69 | 9.35 | 9.42 | -1.88% | 58,300 | 55,517,203 |
| 2024-12-03 | 9.54 | 9.76 | 9.42 | 9.6 | +0.73% | 89,112 | 85,583,300 |
| 2024-12-02 | 9.3 | 9.54 | 9.29 | 9.53 | +1.82% | 50,740 | 47,971,328 |
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：