股票概览
9.04
-1.85%
-0.17
9.21
开盘价
9.31
最高价
9.01
最低价
22,557
成交量
数据更新至: 2024-12-31
技术指标
9.19
MA5 (5日均线)
9.53
MA10 (10日均线)
10.26
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 | 9.21 | 9.31 | 9.01 | 9.04 | -1.85% | 22,557 | 20,623,941 |
| 2024-12-30 | 9.34 | 9.41 | 9.05 | 9.21 | -2.33% | 25,732 | 23,602,788 |
| 2024-12-27 | 9.22 | 9.52 | 9.14 | 9.43 | +2.61% | 26,695 | 25,098,227 |
| 2024-12-26 | 9 | 9.39 | 9 | 9.19 | +1.21% | 29,584 | 27,362,470 |
| 2024-12-25 | 9.35 | 9.46 | 8.92 | 9.08 | -3.71% | 41,892 | 38,030,865 |
| 2024-12-24 | 9.48 | 9.52 | 9.22 | 9.43 | +0.75% | 35,670 | 33,387,697 |
| 2024-12-23 | 10.2 | 10.27 | 9.32 | 9.36 | -8.5% | 53,826 | 51,951,228 |
| 2024-12-20 | 10.01 | 10.27 | 10.01 | 10.23 | +1.39% | 26,562 | 27,083,755 |
| 2024-12-19 | 10.1 | 10.18 | 9.92 | 10.09 | -1.18% | 31,649 | 31,804,825 |
| 2024-12-18 | 10.56 | 10.66 | 10.16 | 10.21 | -1.54% | 44,367 | 45,775,205 |
| 2024-12-17 | 10.98 | 11.03 | 10.31 | 10.37 | -6.15% | 56,806 | 60,072,530 |
| 2024-12-16 | 11.04 | 11.32 | 10.94 | 11.05 | +0.09% | 36,791 | 40,703,682 |
| 2024-12-13 | 11.29 | 11.29 | 11.04 | 11.04 | -2.47% | 48,574 | 54,013,709 |
| 2024-12-12 | 11.25 | 11.36 | 11.11 | 11.32 | +1.07% | 61,640 | 69,426,952 |
| 2024-12-11 | 11.2 | 11.3 | 11.02 | 11.2 | +0.18% | 69,923 | 78,243,620 |
| 2024-12-10 | 11.45 | 11.85 | 10.99 | 11.18 | -0.8% | 121,954 | 137,877,886 |
| 2024-12-09 | 11.15 | 11.49 | 11.01 | 11.27 | +0.71% | 78,930 | 88,681,228 |
| 2024-12-06 | 10.77 | 11.8 | 10.71 | 11.19 | +3.9% | 137,280 | 153,628,790 |
| 2024-12-05 | 10.48 | 10.98 | 10.44 | 10.77 | +2.87% | 60,320 | 64,662,136 |
| 2024-12-04 | 10.65 | 10.68 | 10.36 | 10.47 | -1.69% | 38,413 | 40,408,882 |
| 2024-12-03 | 10.72 | 10.78 | 10.52 | 10.65 | -0.28% | 42,448 | 45,132,289 |
| 2024-12-02 | 10.66 | 10.72 | 10.55 | 10.68 | +0.47% | 54,285 | 57,669,368 |
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：