股票概览
9
-3.43%
-0.32
9.4
开盘价
9.59
最高价
8.98
最低价
190,737
成交量
数据更新至: 2024-12-31
技术指标
9.21
MA5 (5日均线)
9.84
MA10 (10日均线)
9.88
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 | 9.4 | 9.59 | 8.98 | 9 | -3.43% | 190,737 | 176,595,654 |
| 2024-12-30 | 9.4 | 9.53 | 9.19 | 9.32 | -1.27% | 136,730 | 127,722,861 |
| 2024-12-27 | 9.15 | 9.67 | 9.15 | 9.44 | +2.83% | 235,490 | 223,293,753 |
| 2024-12-26 | 9.13 | 9.39 | 9.03 | 9.18 | +0.66% | 175,855 | 162,556,623 |
| 2024-12-25 | 9.6 | 9.65 | 9.02 | 9.12 | -5.69% | 287,750 | 264,636,744 |
| 2024-12-24 | 9.5 | 9.8 | 9.4 | 9.67 | +1.79% | 281,621 | 270,358,406 |
| 2024-12-23 | 10.32 | 10.53 | 9.44 | 9.5 | -7.86% | 421,065 | 417,117,871 |
| 2024-12-20 | 10.67 | 10.88 | 10.23 | 10.31 | -6.44% | 561,668 | 586,506,570 |
| 2024-12-19 | 11.11 | 11.84 | 10.67 | 11.02 | -7% | 864,654 | 954,249,038 |
| 2024-12-18 | 10.38 | 11.85 | 10.32 | 11.85 | +10.03% | 898,718 | 1,013,801,265 |
| 2024-12-17 | 9.78 | 10.77 | 9.64 | 10.77 | +10.01% | 346,986 | 363,765,478 |
| 2024-12-16 | 9.85 | 10.02 | 9.72 | 9.79 | -1.11% | 74,723 | 73,498,658 |
| 2024-12-13 | 10.02 | 10.1 | 9.85 | 9.9 | -1.39% | 64,806 | 64,423,203 |
| 2024-12-12 | 9.87 | 10.08 | 9.81 | 10.04 | +1.72% | 71,311 | 71,022,729 |
| 2024-12-11 | 9.76 | 9.88 | 9.68 | 9.87 | +1.13% | 51,879 | 50,961,876 |
| 2024-12-10 | 9.95 | 10.03 | 9.73 | 9.76 | +0.1% | 77,558 | 76,368,095 |
| 2024-12-09 | 9.9 | 9.97 | 9.64 | 9.75 | -1.42% | 91,885 | 89,659,154 |
| 2024-12-06 | 9.75 | 10 | 9.69 | 9.89 | +1.44% | 75,817 | 74,807,741 |
| 2024-12-05 | 9.62 | 9.75 | 9.59 | 9.75 | +1.46% | 43,949 | 42,580,601 |
| 2024-12-04 | 9.77 | 9.81 | 9.56 | 9.61 | -1.64% | 52,893 | 51,299,014 |
| 2024-12-03 | 9.8 | 9.92 | 9.66 | 9.77 | -0.31% | 66,098 | 64,638,092 |
| 2024-12-02 | 9.38 | 9.86 | 9.31 | 9.8 | +4.48% | 103,156 | 99,412,613 |
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：