股票概览
9.54
-6.65%
-0.68
10.06
开盘价
10.35
最高价
9.49
最低价
757,696
成交量
数据更新至: 2024-12-31
技术指标
11.39
MA5 (5日均线)
12.38
MA10 (10日均线)
10.69
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 | 10.06 | 10.35 | 9.49 | 9.54 | -6.65% | 757,696 | 745,580,129 |
| 2024-12-30 | 11.58 | 11.79 | 10.22 | 10.22 | -10.04% | 822,105 | 878,576,032 |
| 2024-12-27 | 12 | 12.91 | 11.34 | 11.36 | -9.84% | 1,266,103 | 1,491,583,737 |
| 2024-12-26 | 11.93 | 13.87 | 11.93 | 12.6 | -4.91% | 1,414,764 | 1,783,762,614 |
| 2024-12-25 | 14.72 | 14.78 | 13.25 | 13.25 | -9.99% | 164,176 | 230,674,208 |
| 2024-12-24 | 13 | 14.72 | 13 | 14.72 | +10.01% | 1,242,331 | 1,787,144,341 |
| 2024-12-23 | 15 | 15.58 | 12.95 | 13.38 | -5.51% | 1,632,123 | 2,456,089,405 |
| 2024-12-20 | 14.16 | 14.16 | 14.16 | 14.16 | +10.02% | 60,146 | 85,166,028 |
| 2024-12-19 | 12.87 | 12.87 | 12.5 | 12.87 | +10% | 273,684 | 351,344,000 |
| 2024-12-18 | 11.28 | 11.7 | 11.03 | 11.7 | +9.96% | 311,075 | 358,543,343 |
| 2024-12-17 | 10.64 | 10.64 | 10.08 | 10.64 | +10.03% | 870,212 | 916,808,996 |
| 2024-12-16 | 9.4 | 9.67 | 9.23 | 9.67 | +10.01% | 200,335 | 191,651,472 |
| 2024-12-13 | 8.78 | 9.09 | 8.72 | 8.79 | +0.11% | 331,583 | 294,838,382 |
| 2024-12-12 | 8.66 | 8.87 | 8.64 | 8.78 | +1.15% | 215,838 | 188,998,195 |
| 2024-12-11 | 8.61 | 8.73 | 8.56 | 8.68 | +0.81% | 173,446 | 150,173,036 |
| 2024-12-10 | 8.76 | 8.8 | 8.6 | 8.61 | +0.58% | 235,371 | 203,971,208 |
| 2024-12-09 | 8.65 | 8.75 | 8.46 | 8.56 | -1.83% | 207,684 | 178,576,734 |
| 2024-12-06 | 8.75 | 8.88 | 8.56 | 8.72 | -0.68% | 295,611 | 257,280,838 |
| 2024-12-05 | 8.68 | 8.79 | 8.53 | 8.78 | +0.34% | 283,738 | 246,479,878 |
| 2024-12-04 | 8.8 | 8.9 | 8.5 | 8.75 | +0.57% | 399,244 | 347,004,435 |
| 2024-12-03 | 9 | 9.15 | 8.65 | 8.7 | -9.38% | 685,712 | 602,924,260 |
| 2024-12-02 | 9.6 | 10.27 | 9.6 | 9.6 | -10.03% | 889,312 | 865,215,384 |
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：