股票概览
9.64
-0.52%
-0.05
9.72
开盘价
9.74
最高价
9.61
最低价
23,253
成交量
数据更新至: 2024-12-31
技术指标
9.73
MA5 (5日均线)
9.84
MA10 (10日均线)
10.04
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 | 9.72 | 9.74 | 9.61 | 9.64 | -0.52% | 23,253 | 22,434,091 |
| 2024-12-30 | 9.75 | 9.83 | 9.65 | 9.69 | -1.02% | 16,362 | 15,899,506 |
| 2024-12-27 | 9.85 | 9.91 | 9.73 | 9.79 | +0.1% | 19,472 | 19,171,468 |
| 2024-12-26 | 9.74 | 9.89 | 9.74 | 9.78 | +0.1% | 13,265 | 12,993,186 |
| 2024-12-25 | 9.94 | 10.02 | 9.72 | 9.77 | -1.81% | 20,907 | 20,501,614 |
| 2024-12-24 | 9.91 | 10 | 9.83 | 9.95 | +1.43% | 17,271 | 17,152,559 |
| 2024-12-23 | 10.12 | 10.15 | 9.81 | 9.81 | -2.97% | 28,104 | 27,918,317 |
| 2024-12-20 | 9.96 | 10.12 | 9.91 | 10.11 | +1.81% | 22,254 | 22,394,352 |
| 2024-12-19 | 9.8 | 9.96 | 9.72 | 9.93 | +0.3% | 17,565 | 17,333,171 |
| 2024-12-18 | 9.88 | 10.04 | 9.82 | 9.9 | +0.41% | 21,287 | 21,148,667 |
| 2024-12-17 | 10.19 | 10.19 | 9.85 | 9.86 | -3.24% | 25,271 | 25,206,393 |
| 2024-12-16 | 10.22 | 10.39 | 10.12 | 10.19 | -0.2% | 17,393 | 17,759,953 |
| 2024-12-13 | 10.43 | 10.48 | 10.19 | 10.21 | -2.58% | 30,176 | 31,185,516 |
| 2024-12-12 | 10.45 | 10.5 | 10.37 | 10.48 | +0.1% | 25,147 | 26,243,864 |
| 2024-12-11 | 10.49 | 10.52 | 10.38 | 10.47 | -0.1% | 28,628 | 29,888,544 |
| 2024-12-10 | 10.51 | 10.67 | 10.35 | 10.48 | +1.85% | 62,321 | 65,497,810 |
| 2024-12-09 | 10.32 | 10.54 | 10.2 | 10.29 | +0.29% | 39,779 | 41,109,770 |
| 2024-12-06 | 10.19 | 10.29 | 10.12 | 10.26 | +0.79% | 24,668 | 25,239,616 |
| 2024-12-05 | 10.04 | 10.24 | 9.97 | 10.18 | +1.29% | 25,621 | 25,997,110 |
| 2024-12-04 | 10.26 | 10.26 | 10.01 | 10.05 | -1.66% | 19,509 | 19,735,466 |
| 2024-12-03 | 10.17 | 10.23 | 10.1 | 10.22 | +0.49% | 25,571 | 26,029,262 |
| 2024-12-02 | 10.06 | 10.19 | 10.01 | 10.17 | +1.8% | 24,876 | 25,233,011 |
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：