股票概览
9.19
-4.07%
-0.39
9.67
开盘价
9.84
最高价
9.17
最低价
84,076
成交量
数据更新至: 2024-12-31
技术指标
9.60
MA5 (5日均线)
10.04
MA10 (10日均线)
10.51
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 | 9.67 | 9.84 | 9.17 | 9.19 | -4.07% | 84,076 | 79,318,615 |
| 2024-12-30 | 9.7 | 9.77 | 9.38 | 9.58 | -2.04% | 66,612 | 63,850,952 |
| 2024-12-27 | 9.78 | 10.04 | 9.69 | 9.78 | -0.1% | 76,244 | 75,202,411 |
| 2024-12-26 | 9.66 | 9.97 | 9.64 | 9.79 | +1.35% | 77,436 | 76,069,092 |
| 2024-12-25 | 10.15 | 10.22 | 9.6 | 9.66 | -5.29% | 112,251 | 109,702,969 |
| 2024-12-24 | 10.4 | 10.49 | 10.06 | 10.2 | +0.2% | 73,384 | 75,255,559 |
| 2024-12-23 | 10.97 | 11.01 | 10.13 | 10.18 | -7.12% | 111,482 | 116,564,442 |
| 2024-12-20 | 10.56 | 11.08 | 10.48 | 10.96 | +2.91% | 100,656 | 109,569,500 |
| 2024-12-19 | 10.23 | 10.94 | 10.21 | 10.65 | +2.5% | 120,700 | 128,486,190 |
| 2024-12-18 | 10.29 | 10.58 | 9.9 | 10.39 | +1.56% | 87,712 | 90,531,014 |
| 2024-12-17 | 10.77 | 10.89 | 10.19 | 10.23 | -5.45% | 109,779 | 114,832,890 |
| 2024-12-16 | 10.88 | 11 | 10.68 | 10.82 | -0.82% | 70,269 | 76,340,333 |
| 2024-12-13 | 11.2 | 11.5 | 10.88 | 10.91 | -3.96% | 123,717 | 137,184,778 |
| 2024-12-12 | 11.7 | 11.81 | 11.14 | 11.36 | -1.47% | 148,001 | 168,431,402 |
| 2024-12-11 | 11.1 | 11.68 | 10.94 | 11.53 | +5.1% | 199,520 | 226,468,412 |
| 2024-12-10 | 11.13 | 11.33 | 10.93 | 10.97 | +2.24% | 161,073 | 179,293,622 |
| 2024-12-09 | 11.1 | 11.27 | 10.62 | 10.73 | -3.07% | 136,147 | 147,842,815 |
| 2024-12-06 | 11.28 | 11.35 | 10.95 | 11.07 | -0.98% | 126,803 | 141,411,723 |
| 2024-12-05 | 11.05 | 11.4 | 10.98 | 11.18 | +2.01% | 109,130 | 122,808,071 |
| 2024-12-04 | 11.12 | 11.37 | 10.86 | 10.96 | -1.44% | 106,911 | 119,119,431 |
| 2024-12-03 | 10.96 | 11.31 | 10.8 | 11.12 | +1.83% | 124,072 | 137,610,007 |
| 2024-12-02 | 11.15 | 11.16 | 10.83 | 10.92 | -0.09% | 85,119 | 92,919,027 |
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：