股票概览
9.04
-3.21%
-0.3
9.34
开盘价
9.4
最高价
9.02
最低价
48,924
成交量
数据更新至: 2024-12-31
技术指标
9.27
MA5 (5日均线)
9.37
MA10 (10日均线)
9.73
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 | 9.34 | 9.4 | 9.02 | 9.04 | -3.21% | 48,924 | 44,882,824 |
| 2024-12-30 | 9.38 | 9.43 | 9.23 | 9.34 | -1.06% | 46,152 | 43,189,097 |
| 2024-12-27 | 9.33 | 9.56 | 9.3 | 9.44 | +0.85% | 44,564 | 42,201,241 |
| 2024-12-26 | 9.15 | 9.56 | 9.08 | 9.36 | +2.3% | 64,191 | 60,079,578 |
| 2024-12-25 | 9.31 | 9.38 | 9.01 | 9.15 | -2.56% | 50,957 | 46,512,898 |
| 2024-12-24 | 9.27 | 9.41 | 9.22 | 9.39 | +1.73% | 45,164 | 42,084,249 |
| 2024-12-23 | 9.69 | 9.7 | 9.22 | 9.23 | -4.94% | 62,684 | 58,893,297 |
| 2024-12-20 | 9.55 | 9.88 | 9.48 | 9.71 | +2% | 70,960 | 68,966,401 |
| 2024-12-19 | 9.46 | 9.59 | 9.32 | 9.52 | -0.21% | 60,079 | 56,592,961 |
| 2024-12-18 | 9.45 | 9.67 | 9.26 | 9.54 | +0.21% | 62,313 | 59,100,881 |
| 2024-12-17 | 10 | 10 | 9.4 | 9.52 | -5.08% | 137,235 | 131,933,602 |
| 2024-12-16 | 10.15 | 10.4 | 9.98 | 10.03 | +0.6% | 101,668 | 103,744,707 |
| 2024-12-13 | 10.25 | 10.28 | 9.95 | 9.97 | -3.67% | 108,998 | 109,766,829 |
| 2024-12-12 | 10.43 | 10.43 | 10.09 | 10.35 | -0.86% | 139,547 | 142,888,509 |
| 2024-12-11 | 10.14 | 10.45 | 10.07 | 10.44 | +2.96% | 135,055 | 139,263,315 |
| 2024-12-10 | 10.28 | 10.39 | 10.08 | 10.14 | +0.8% | 131,699 | 134,282,316 |
| 2024-12-09 | 10.11 | 10.23 | 9.98 | 10.06 | -0.49% | 78,407 | 79,099,515 |
| 2024-12-06 | 10.15 | 10.16 | 9.96 | 10.11 | -0.49% | 107,133 | 107,979,783 |
| 2024-12-05 | 10.07 | 10.27 | 9.89 | 10.16 | +0.89% | 111,516 | 112,704,680 |
| 2024-12-04 | 10.19 | 10.4 | 9.92 | 10.07 | -3.36% | 175,405 | 177,372,965 |
| 2024-12-03 | 10.1 | 11 | 9.96 | 10.42 | +1.86% | 254,510 | 267,058,444 |
| 2024-12-02 | 10.31 | 10.36 | 9.91 | 10.23 | -1.25% | 267,061 | 270,799,171 |
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：