股票概览
8.99
-1.96%
-0.18
9.25
开盘价
9.25
最高价
8.97
最低价
45,130
成交量
数据更新至: 2024-12-31
技术指标
9.23
MA5 (5日均线)
9.22
MA10 (10日均线)
9.29
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 | 9.25 | 9.25 | 8.97 | 8.99 | -1.96% | 45,130 | 40,929,982 |
| 2024-12-30 | 9.27 | 9.3 | 9.14 | 9.17 | -0.97% | 44,159 | 40,668,812 |
| 2024-12-27 | 9.29 | 9.33 | 9.19 | 9.26 | -0.32% | 48,685 | 44,998,474 |
| 2024-12-26 | 9.43 | 9.48 | 9.22 | 9.29 | -1.59% | 52,222 | 48,888,990 |
| 2024-12-25 | 9.33 | 9.45 | 9.21 | 9.44 | +1.94% | 67,639 | 63,338,198 |
| 2024-12-24 | 9.11 | 9.28 | 9.1 | 9.26 | +1.98% | 43,699 | 40,362,087 |
| 2024-12-23 | 9.24 | 9.28 | 9.05 | 9.08 | -1.63% | 41,034 | 37,555,796 |
| 2024-12-20 | 9.23 | 9.33 | 9.2 | 9.23 | -0.43% | 38,034 | 35,205,795 |
| 2024-12-19 | 9.2 | 9.29 | 9.12 | 9.27 | +0.32% | 41,674 | 38,343,511 |
| 2024-12-18 | 9.39 | 9.43 | 9.23 | 9.24 | -1.28% | 45,468 | 42,412,812 |
| 2024-12-17 | 9.38 | 9.47 | 9.32 | 9.36 | -0.21% | 54,791 | 51,414,051 |
| 2024-12-16 | 9.43 | 9.46 | 9.33 | 9.38 | -0.95% | 52,093 | 48,879,300 |
| 2024-12-13 | 9.76 | 9.79 | 9.47 | 9.47 | -3.66% | 103,837 | 99,477,980 |
| 2024-12-12 | 9.47 | 10.11 | 9.44 | 9.83 | +4.46% | 187,219 | 182,731,873 |
| 2024-12-11 | 9.27 | 9.44 | 9.24 | 9.41 | +1.07% | 49,642 | 46,376,859 |
| 2024-12-10 | 9.42 | 9.48 | 9.27 | 9.31 | +0.76% | 69,339 | 65,097,694 |
| 2024-12-09 | 9.26 | 9.33 | 9.19 | 9.24 | -0.32% | 48,243 | 44,675,934 |
| 2024-12-06 | 9.2 | 9.32 | 9.06 | 9.27 | +0.87% | 53,982 | 49,677,081 |
| 2024-12-05 | 9.09 | 9.22 | 9.01 | 9.19 | +1.21% | 41,402 | 37,911,618 |
| 2024-12-04 | 9.17 | 9.23 | 9.04 | 9.08 | -1.41% | 57,585 | 52,551,676 |
| 2024-12-03 | 9.2 | 9.27 | 9.11 | 9.21 | +0.33% | 46,347 | 42,568,142 |
| 2024-12-02 | 9.07 | 9.2 | 8.95 | 9.18 | +1.66% | 61,879 | 56,477,557 |
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：