股票概览
9.76
+0.1%
+0.01
9.75
开盘价
10.21
最高价
9.73
最低价
36,803
成交量
数据更新至: 2024-12-31
技术指标
9.75
MA5 (5日均线)
9.78
MA10 (10日均线)
9.72
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 | 9.75 | 10.21 | 9.73 | 9.76 | +0.1% | 36,803 | 36,699,084 |
| 2024-12-30 | 9.79 | 9.83 | 9.56 | 9.75 | -0.31% | 24,761 | 23,877,607 |
| 2024-12-27 | 9.77 | 9.92 | 9.64 | 9.78 | -0.1% | 23,598 | 23,113,823 |
| 2024-12-26 | 9.6 | 10.12 | 9.6 | 9.79 | +1.14% | 40,768 | 40,206,386 |
| 2024-12-25 | 10.17 | 10.21 | 9.6 | 9.68 | -3.1% | 39,967 | 39,093,994 |
| 2024-12-24 | 9.87 | 10.13 | 9.73 | 9.99 | +1.11% | 29,509 | 29,392,354 |
| 2024-12-23 | 10.29 | 10.71 | 9.88 | 9.88 | -3.98% | 55,733 | 56,262,322 |
| 2024-12-20 | 9.91 | 10.35 | 9.8 | 10.29 | +4.15% | 109,249 | 110,140,678 |
| 2024-12-19 | 9.01 | 9.92 | 8.9 | 9.88 | +9.29% | 113,862 | 109,430,825 |
| 2024-12-18 | 9.08 | 9.17 | 8.81 | 9.04 | -0.55% | 33,822 | 30,541,485 |
| 2024-12-17 | 9.47 | 9.53 | 9.06 | 9.09 | -3.81% | 50,094 | 46,256,819 |
| 2024-12-16 | 9.63 | 9.69 | 9.4 | 9.45 | -1.15% | 28,404 | 27,147,752 |
| 2024-12-13 | 9.67 | 9.67 | 9.54 | 9.56 | -1.24% | 35,638 | 34,176,513 |
| 2024-12-12 | 10.13 | 10.19 | 9.66 | 9.68 | -5.1% | 79,653 | 78,263,088 |
| 2024-12-11 | 9.78 | 10.28 | 9.76 | 10.2 | +3.13% | 54,485 | 54,364,929 |
| 2024-12-10 | 10.3 | 10.45 | 9.87 | 9.89 | -1.3% | 83,542 | 83,928,959 |
| 2024-12-09 | 10.12 | 10.13 | 9.63 | 10.02 | +2.98% | 91,845 | 90,618,342 |
| 2024-12-06 | 9.53 | 10.09 | 9.34 | 9.73 | +2.21% | 109,862 | 106,522,351 |
| 2024-12-05 | 9.38 | 9.68 | 9.24 | 9.52 | +1.49% | 70,029 | 66,133,202 |
| 2024-12-04 | 9.45 | 9.84 | 9.2 | 9.38 | -1.26% | 134,390 | 127,630,990 |
| 2024-12-03 | 9.94 | 10.5 | 9.5 | 9.5 | -5.75% | 242,011 | 238,871,900 |
| 2024-12-02 | 8.5 | 10.08 | 8.43 | 10.08 | +20% | 287,120 | 280,372,081 |
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：