股票概览
9.74
-2.01%
-0.2
9.86
开盘价
10
最高价
9.72
最低价
6,556
成交量
数据更新至: 2024-12-31
技术指标
9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.31
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 | 9.86 | 10 | 9.72 | 9.74 | -2.01% | 6,556 | 6,437,004 |
| 2024-12-30 | 10.01 | 10.13 | 9.71 | 9.94 | -0.2% | 7,404 | 7,343,344 |
| 2024-12-27 | 9.85 | 10.11 | 9.85 | 9.96 | +1.01% | 6,557 | 6,566,185 |
| 2024-12-26 | 9.76 | 9.94 | 9.68 | 9.86 | +1.02% | 6,918 | 6,830,281 |
| 2024-12-25 | 9.82 | 9.95 | 9.55 | 9.76 | -2.4% | 13,228 | 12,874,726 |
| 2024-12-24 | 9.96 | 10.11 | 9.91 | 10 | +0.4% | 8,842 | 8,841,900 |
| 2024-12-23 | 10.34 | 10.37 | 9.91 | 9.96 | -4.14% | 19,295 | 19,497,680 |
| 2024-12-20 | 10.14 | 10.42 | 10.13 | 10.39 | +2.16% | 11,177 | 11,528,416 |
| 2024-12-19 | 10.15 | 10.18 | 10.01 | 10.17 | +0.2% | 10,557 | 10,645,198 |
| 2024-12-18 | 10.12 | 10.33 | 9.99 | 10.15 | +0.69% | 14,890 | 15,175,742 |
| 2024-12-17 | 10.55 | 10.66 | 10.03 | 10.08 | -4.45% | 19,123 | 19,544,384 |
| 2024-12-16 | 10.79 | 10.79 | 10.5 | 10.55 | -1.49% | 12,052 | 12,798,962 |
| 2024-12-13 | 10.95 | 10.96 | 10.68 | 10.71 | -2.1% | 14,900 | 16,058,593 |
| 2024-12-12 | 10.86 | 11.03 | 10.77 | 10.94 | +1.02% | 20,333 | 22,153,211 |
| 2024-12-11 | 10.7 | 10.88 | 10.68 | 10.83 | +1.31% | 11,839 | 12,778,200 |
| 2024-12-10 | 10.85 | 11.1 | 10.61 | 10.69 | +0.28% | 18,904 | 20,431,159 |
| 2024-12-09 | 10.66 | 10.8 | 10.51 | 10.66 | 0% | 12,259 | 13,047,961 |
| 2024-12-06 | 10.65 | 10.78 | 10.55 | 10.66 | +0.09% | 13,016 | 13,858,891 |
| 2024-12-05 | 10.49 | 10.69 | 10.41 | 10.65 | +1.62% | 12,711 | 13,497,111 |
| 2024-12-04 | 10.71 | 10.71 | 10.42 | 10.48 | -2.15% | 15,840 | 16,781,053 |
| 2024-12-03 | 10.8 | 10.8 | 10.58 | 10.71 | -0.09% | 17,524 | 18,727,508 |
| 2024-12-02 | 10.51 | 11.15 | 10.41 | 10.72 | +2.19% | 36,411 | 39,170,641 |
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：