股票概览
9.64
+2.23%
+0.21
9.44
开盘价
9.79
最高价
9.18
最低价
68,399
成交量
数据更新至: 2024-12-31
技术指标
9.46
MA5 (5日均线)
9.67
MA10 (10日均线)
9.87
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 | 9.44 | 9.79 | 9.18 | 9.64 | +2.23% | 68,399 | 64,793,663 |
| 2024-12-30 | 9.61 | 9.62 | 9.41 | 9.43 | -1.77% | 29,508 | 28,026,898 |
| 2024-12-27 | 9.43 | 9.78 | 9.38 | 9.6 | +2.35% | 44,057 | 42,336,414 |
| 2024-12-26 | 9.29 | 9.44 | 9.29 | 9.38 | +1.19% | 31,564 | 29,653,561 |
| 2024-12-25 | 9.41 | 9.48 | 9.2 | 9.27 | -1.59% | 37,936 | 35,300,185 |
| 2024-12-24 | 9.53 | 9.58 | 9.28 | 9.42 | -0.63% | 46,188 | 43,411,641 |
| 2024-12-23 | 10 | 10 | 9.43 | 9.48 | -5.29% | 97,875 | 94,482,088 |
| 2024-12-20 | 10.18 | 10.18 | 9.96 | 10.01 | -0.69% | 62,187 | 62,388,352 |
| 2024-12-19 | 10.24 | 10.34 | 10.07 | 10.08 | -3.26% | 89,754 | 91,017,088 |
| 2024-12-18 | 10.61 | 10.62 | 10.12 | 10.42 | -1.7% | 130,067 | 134,206,881 |
| 2024-12-17 | 10.25 | 10.69 | 10.06 | 10.6 | +3.62% | 214,524 | 224,429,635 |
| 2024-12-16 | 10.15 | 10.46 | 10.06 | 10.23 | +0.29% | 86,712 | 88,636,777 |
| 2024-12-13 | 9.92 | 10.32 | 9.86 | 10.2 | +2.1% | 108,180 | 109,460,945 |
| 2024-12-12 | 10.02 | 10.03 | 9.85 | 9.99 | -0.3% | 68,487 | 67,980,369 |
| 2024-12-11 | 9.98 | 10.09 | 9.93 | 10.02 | +0.5% | 50,035 | 50,069,883 |
| 2024-12-10 | 10.27 | 10.32 | 9.96 | 9.97 | -1.09% | 87,624 | 88,532,998 |
| 2024-12-09 | 9.88 | 10.2 | 9.83 | 10.08 | +1.82% | 104,008 | 104,844,606 |
| 2024-12-06 | 9.85 | 9.91 | 9.75 | 9.9 | +0.41% | 50,524 | 49,748,880 |
| 2024-12-05 | 9.78 | 9.94 | 9.76 | 9.86 | +0.2% | 46,116 | 45,361,099 |
| 2024-12-04 | 10 | 10.11 | 9.76 | 9.84 | -1.7% | 75,039 | 74,541,390 |
| 2024-12-03 | 9.95 | 10.07 | 9.9 | 10.01 | +0.4% | 84,416 | 84,437,097 |
| 2024-12-02 | 9.91 | 9.97 | 9.86 | 9.97 | +0.81% | 70,149 | 69,626,622 |
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：