股票概览
9.27
-2.42%
-0.23
9.5
开盘价
9.58
最高价
9.25
最低价
15,579
成交量
数据更新至: 2024-12-31
技术指标
9.45
MA5 (5日均线)
9.75
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 | 9.5 | 9.58 | 9.25 | 9.27 | -2.42% | 15,579 | 14,596,772 |
| 2024-12-30 | 9.61 | 9.62 | 9.35 | 9.5 | -1.04% | 13,027 | 12,346,881 |
| 2024-12-27 | 9.48 | 9.68 | 9.36 | 9.6 | +1.59% | 17,383 | 16,672,168 |
| 2024-12-26 | 9.42 | 9.54 | 9.4 | 9.45 | +0.32% | 17,727 | 16,772,939 |
| 2024-12-25 | 9.62 | 9.71 | 9.25 | 9.42 | -2.59% | 20,425 | 19,180,787 |
| 2024-12-24 | 9.88 | 9.88 | 9.54 | 9.67 | +0.1% | 18,598 | 18,041,333 |
| 2024-12-23 | 10.2 | 10.28 | 9.62 | 9.66 | -6.03% | 33,006 | 32,583,166 |
| 2024-12-20 | 10.31 | 10.42 | 10.19 | 10.28 | -0.29% | 14,803 | 15,262,600 |
| 2024-12-19 | 10.26 | 10.39 | 10.1 | 10.31 | -0.39% | 22,193 | 22,699,955 |
| 2024-12-18 | 10.61 | 10.61 | 10.23 | 10.35 | -1.52% | 25,956 | 26,961,528 |
| 2024-12-17 | 11.13 | 11.13 | 10.51 | 10.51 | -5.14% | 38,358 | 41,172,342 |
| 2024-12-16 | 10.96 | 11.17 | 10.84 | 11.08 | +2.31% | 28,414 | 31,362,718 |
| 2024-12-13 | 11.22 | 11.22 | 10.82 | 10.83 | -2.52% | 22,012 | 24,047,991 |
| 2024-12-12 | 10.96 | 11.18 | 10.82 | 11.11 | +1.55% | 26,300 | 29,038,269 |
| 2024-12-11 | 10.74 | 11.06 | 10.74 | 10.94 | +1.39% | 24,584 | 26,842,490 |
| 2024-12-10 | 11.21 | 11.22 | 10.7 | 10.79 | +0.09% | 32,324 | 35,261,958 |
| 2024-12-09 | 10.58 | 10.88 | 10.55 | 10.78 | +1.7% | 34,556 | 37,104,435 |
| 2024-12-06 | 10.53 | 10.65 | 10.42 | 10.6 | +0.66% | 20,717 | 21,878,581 |
| 2024-12-05 | 10.45 | 10.55 | 10.33 | 10.53 | +0.96% | 18,165 | 19,009,011 |
| 2024-12-04 | 10.6 | 10.6 | 10.32 | 10.43 | -1.51% | 20,557 | 21,510,612 |
| 2024-12-03 | 10.71 | 10.72 | 10.48 | 10.59 | -0.47% | 19,781 | 20,939,822 |
| 2024-12-02 | 10.44 | 10.66 | 10.42 | 10.64 | +1.92% | 27,616 | 29,173,770 |
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：