股票概览
9.86
-4.55%
-0.47
10.38
开盘价
10.43
最高价
9.86
最低价
288,945
成交量
数据更新至: 2024-12-31
技术指标
10.29
MA5 (5日均线)
10.27
MA10 (10日均线)
9.87
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 | 10.38 | 10.43 | 9.86 | 9.86 | -4.55% | 288,945 | 290,589,166 |
| 2024-12-30 | 10.4 | 10.52 | 10.2 | 10.33 | -0.29% | 213,031 | 220,744,007 |
| 2024-12-27 | 10.58 | 10.6 | 10.28 | 10.36 | -2.08% | 333,839 | 348,881,203 |
| 2024-12-26 | 10.23 | 10.7 | 10.19 | 10.58 | +2.72% | 358,827 | 377,856,115 |
| 2024-12-25 | 10.39 | 10.48 | 10.1 | 10.3 | -0.87% | 293,063 | 301,174,053 |
| 2024-12-24 | 10.25 | 10.58 | 10.12 | 10.39 | +1.96% | 446,487 | 461,526,435 |
| 2024-12-23 | 10.57 | 10.85 | 10.17 | 10.19 | -5.47% | 606,810 | 630,019,470 |
| 2024-12-20 | 9.93 | 10.92 | 9.85 | 10.78 | +8.56% | 842,696 | 895,736,733 |
| 2024-12-19 | 9.85 | 9.94 | 9.63 | 9.93 | -0.1% | 290,108 | 283,972,310 |
| 2024-12-18 | 9.72 | 10.04 | 9.61 | 9.94 | +3.65% | 378,547 | 373,697,641 |
| 2024-12-17 | 9.65 | 9.85 | 9.55 | 9.59 | +0.31% | 196,507 | 189,927,544 |
| 2024-12-16 | 9.66 | 9.82 | 9.5 | 9.56 | -1.14% | 158,720 | 153,371,136 |
| 2024-12-13 | 9.73 | 9.84 | 9.63 | 9.67 | -1.02% | 174,318 | 169,568,202 |
| 2024-12-12 | 9.55 | 9.79 | 9.52 | 9.77 | +2.2% | 209,019 | 202,234,091 |
| 2024-12-11 | 9.42 | 9.65 | 9.39 | 9.56 | +1.81% | 150,662 | 143,639,099 |
| 2024-12-10 | 9.59 | 9.62 | 9.35 | 9.39 | +0.75% | 181,323 | 172,241,891 |
| 2024-12-09 | 9.39 | 9.49 | 9.26 | 9.32 | -0.64% | 112,193 | 105,003,864 |
| 2024-12-06 | 9.31 | 9.41 | 9.22 | 9.38 | +0.75% | 117,773 | 109,853,424 |
| 2024-12-05 | 9.2 | 9.38 | 9.18 | 9.31 | +0.98% | 88,942 | 82,761,781 |
| 2024-12-04 | 9.36 | 9.43 | 9.17 | 9.22 | -1.5% | 111,477 | 103,544,252 |
| 2024-12-03 | 9.38 | 9.4 | 9.25 | 9.36 | -0.11% | 128,995 | 120,306,611 |
| 2024-12-02 | 9.26 | 9.48 | 9.26 | 9.37 | +1.74% | 150,424 | 141,218,635 |
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：