股票概览
9.4
-1.57%
-0.15
9.55
开盘价
9.67
最高价
9.38
最低价
15,749
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.61
MA10 (10日均线)
9.68
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 | 9.55 | 9.67 | 9.38 | 9.4 | -1.57% | 15,749 | 14,958,779 |
| 2024-12-30 | 9.94 | 9.96 | 9.46 | 9.55 | -3.14% | 19,791 | 19,040,768 |
| 2024-12-27 | 9.69 | 9.88 | 9.45 | 9.86 | +4.67% | 22,079 | 21,485,895 |
| 2024-12-26 | 9.44 | 9.52 | 9.34 | 9.42 | -0.42% | 10,083 | 9,496,640 |
| 2024-12-25 | 9.43 | 9.57 | 9.12 | 9.46 | +0.11% | 19,332 | 18,042,964 |
| 2024-12-24 | 9.63 | 9.68 | 9.34 | 9.45 | +0.11% | 12,328 | 11,691,921 |
| 2024-12-23 | 9.91 | 9.91 | 9.3 | 9.44 | -4.93% | 24,645 | 23,780,887 |
| 2024-12-20 | 9.89 | 10.26 | 9.85 | 9.93 | -0.4% | 30,404 | 30,469,736 |
| 2024-12-19 | 8.9 | 10.13 | 8.9 | 9.97 | +4.18% | 49,657 | 48,580,942 |
| 2024-12-18 | 9.46 | 9.62 | 9.31 | 9.57 | +1.06% | 13,838 | 13,142,571 |
| 2024-12-17 | 9.88 | 9.95 | 9.43 | 9.47 | -4.44% | 24,468 | 23,486,537 |
| 2024-12-16 | 10.19 | 10.36 | 9.78 | 9.91 | -2.17% | 22,813 | 22,816,383 |
| 2024-12-13 | 10.13 | 10.35 | 9.9 | 10.13 | -0.39% | 30,082 | 30,529,846 |
| 2024-12-12 | 9.88 | 10.19 | 9.81 | 10.17 | +2.73% | 28,795 | 28,888,391 |
| 2024-12-11 | 9.82 | 10.02 | 9.81 | 9.9 | +0.41% | 29,014 | 28,750,513 |
| 2024-12-10 | 9.78 | 10.05 | 9.6 | 9.86 | +2.82% | 43,887 | 43,209,510 |
| 2024-12-09 | 9.57 | 9.73 | 9.5 | 9.59 | +0.42% | 19,607 | 18,843,510 |
| 2024-12-06 | 9.54 | 9.63 | 9.49 | 9.55 | +0.21% | 20,452 | 19,529,933 |
| 2024-12-05 | 9.43 | 9.67 | 9.26 | 9.53 | +0.95% | 37,017 | 35,244,099 |
| 2024-12-04 | 9.85 | 9.9 | 9.29 | 9.44 | -4.74% | 65,564 | 62,401,117 |
| 2024-12-03 | 10.15 | 10.15 | 9.8 | 9.91 | -2.65% | 47,373 | 47,252,069 |
| 2024-12-02 | 10.23 | 10.39 | 10 | 10.18 | -2.12% | 62,717 | 63,519,728 |
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：