股票概览
9.21
-3.56%
-0.34
9.54
开盘价
9.6
最高价
9.18
最低价
201,593
成交量
数据更新至: 2024-12-31
技术指标
9.54
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 | 9.54 | 9.6 | 9.18 | 9.21 | -3.56% | 201,593 | 187,692,177 |
| 2024-12-30 | 9.64 | 9.64 | 9.5 | 9.55 | -1.34% | 105,938 | 101,166,671 |
| 2024-12-27 | 9.81 | 9.84 | 9.65 | 9.68 | -0.62% | 145,802 | 142,050,465 |
| 2024-12-26 | 9.6 | 9.94 | 9.57 | 9.74 | +2.2% | 182,798 | 178,943,241 |
| 2024-12-25 | 9.72 | 9.73 | 9.45 | 9.53 | -2.26% | 129,750 | 123,866,731 |
| 2024-12-24 | 9.75 | 9.82 | 9.63 | 9.75 | -0.41% | 136,784 | 132,826,222 |
| 2024-12-23 | 9.78 | 10.02 | 9.72 | 9.79 | -0.1% | 212,553 | 210,186,335 |
| 2024-12-20 | 9.81 | 9.88 | 9.76 | 9.8 | -0.31% | 103,036 | 101,024,460 |
| 2024-12-19 | 9.65 | 9.88 | 9.57 | 9.83 | +0.2% | 160,205 | 155,374,827 |
| 2024-12-18 | 9.81 | 9.92 | 9.77 | 9.81 | +0.93% | 148,203 | 145,793,943 |
| 2024-12-17 | 9.81 | 9.89 | 9.68 | 9.72 | -1.52% | 133,684 | 130,696,265 |
| 2024-12-16 | 9.89 | 10.02 | 9.82 | 9.87 | -0.3% | 126,248 | 125,004,794 |
| 2024-12-13 | 10.11 | 10.12 | 9.88 | 9.9 | -2.65% | 251,460 | 250,273,853 |
| 2024-12-12 | 10.12 | 10.21 | 10.08 | 10.17 | +0.59% | 196,427 | 199,358,250 |
| 2024-12-11 | 10.06 | 10.18 | 10.01 | 10.11 | +0.2% | 169,500 | 171,324,318 |
| 2024-12-10 | 10.35 | 10.47 | 10.06 | 10.09 | -0.59% | 297,342 | 305,611,635 |
| 2024-12-09 | 10.23 | 10.38 | 10.12 | 10.15 | -0.68% | 192,445 | 197,081,942 |
| 2024-12-06 | 10.2 | 10.29 | 9.99 | 10.22 | -0.29% | 253,862 | 258,052,570 |
| 2024-12-05 | 10.22 | 10.38 | 10.08 | 10.25 | +0.29% | 196,471 | 200,738,229 |
| 2024-12-04 | 10.65 | 10.67 | 10.15 | 10.22 | -2.01% | 345,480 | 358,111,264 |
| 2024-12-03 | 10.85 | 10.85 | 10.32 | 10.43 | -3.16% | 421,020 | 442,805,763 |
| 2024-12-02 | 10.4 | 11 | 10.38 | 10.77 | +1.99% | 551,387 | 590,937,245 |
| 2024-11-29 | 9.9 | 10.63 | 9.76 | 10.56 | +5.81% | 602,039 | 620,692,787 |
| 2024-11-28 | 9.75 | 10.16 | 9.7 | 9.98 | +1.84% | 320,651 | 320,005,518 |
| 2024-11-27 | 9.73 | 9.8 | 9.36 | 9.8 | +0.2% | 251,655 | 240,340,452 |
| 2024-11-26 | 10.04 | 10.14 | 9.77 | 9.78 | -3.07% | 254,371 | 252,235,690 |
| 2024-11-25 | 10.24 | 10.5 | 9.86 | 10.09 | -1.46% | 311,727 | 316,299,645 |
| 2024-11-22 | 10.69 | 10.78 | 10.2 | 10.24 | -5.19% | 390,073 | 409,440,316 |
| 2024-11-21 | 10.45 | 11.01 | 10.45 | 10.8 | +4.15% | 491,187 | 529,426,478 |
| 2024-11-20 | 10.37 | 10.59 | 10.21 | 10.37 | +3.7% | 417,042 | 434,692,656 |
| 2024-11-19 | 9.98 | 10.01 | 9.6 | 10 | +0.6% | 337,615 | 330,686,902 |
| 2024-11-18 | 10.6 | 10.73 | 9.85 | 9.94 | -4.61% | 420,326 | 428,391,522 |
| 2024-11-15 | 11.03 | 11.09 | 10.39 | 10.42 | -5.27% | 384,441 | 411,325,047 |
| 2024-11-14 | 11.77 | 11.81 | 10.7 | 11 | -5.42% | 689,963 | 765,659,690 |
| 2024-11-13 | 11.06 | 11.63 | 10.97 | 11.63 | +5.63% | 754,344 | 857,460,951 |
| 2024-11-12 | 10.85 | 11.26 | 10.65 | 11.01 | +2.51% | 721,582 | 788,165,121 |
| 2024-11-11 | 11 | 11 | 10.55 | 10.74 | +5.5% | 842,861 | 910,681,246 |
| 2024-11-08 | 10.7 | 10.76 | 10.12 | 10.18 | -1.55% | 494,003 | 513,177,871 |
| 2024-11-07 | 10.07 | 10.46 | 9.93 | 10.34 | +2.78% | 560,632 | 576,359,268 |
| 2024-11-06 | 10.06 | 10.28 | 9.95 | 10.06 | -0.79% | 569,704 | 574,893,461 |
| 2024-11-05 | 9.83 | 10.19 | 9.76 | 10.14 | +2.01% | 605,882 | 607,881,733 |
| 2024-11-04 | 10.48 | 10.48 | 9.79 | 9.94 | -3.78% | 724,204 | 720,147,291 |
| 2024-11-01 | 9.56 | 10.57 | 9.53 | 10.33 | +7.49% | 1,054,057 | 1,076,685,738 |
| 2024-10-31 | 9.6 | 9.75 | 9.46 | 9.61 | +2.56% | 434,047 | 416,955,199 |
| 2024-10-30 | 9.49 | 9.64 | 9.3 | 9.37 | -1.58% | 303,284 | 286,043,869 |
| 2024-10-29 | 9.5 | 9.73 | 9.32 | 9.52 | +0.74% | 431,347 | 409,691,373 |
| 2024-10-28 | 9.31 | 9.48 | 9.22 | 9.45 | +1.83% | 248,170 | 232,506,196 |
| 2024-10-25 | 9.13 | 9.35 | 9.05 | 9.28 | +2.54% | 226,610 | 208,864,322 |
| 2024-10-24 | 9.13 | 9.18 | 8.96 | 9.05 | -1.52% | 176,615 | 159,599,322 |
| 2024-10-23 | 9.07 | 9.29 | 8.97 | 9.19 | +1.21% | 229,040 | 209,367,905 |
| 2024-10-22 | 8.9 | 9.14 | 8.9 | 9.08 | +0.89% | 199,868 | 180,277,196 |
| 2024-10-21 | 8.87 | 9.15 | 8.86 | 9 | +1.69% | 313,208 | 281,762,140 |
| 2024-10-18 | 8.61 | 9.08 | 8.58 | 8.85 | +1.96% | 314,314 | 275,532,387 |
| 2024-10-17 | 8.87 | 8.97 | 8.67 | 8.68 | -1.59% | 154,257 | 136,089,150 |
| 2024-10-16 | 8.69 | 8.92 | 8.55 | 8.82 | -0.11% | 151,264 | 132,997,104 |
| 2024-10-15 | 9.13 | 9.13 | 8.83 | 8.83 | -3.5% | 253,089 | 226,637,467 |
| 2024-10-14 | 9.02 | 9.19 | 8.82 | 9.15 | +1.78% | 277,717 | 251,007,472 |
| 2024-10-11 | 9.41 | 9.44 | 8.91 | 8.99 | -4.56% | 244,222 | 223,463,425 |
| 2024-10-10 | 9.39 | 9.8 | 9.15 | 9.42 | +0.86% | 351,443 | 334,486,278 |
| 2024-10-09 | 9.81 | 9.95 | 9.23 | 9.34 | -8.79% | 488,495 | 468,568,787 |
| 2024-10-08 | 10.78 | 10.78 | 9.68 | 10.24 | +4.49% | 645,330 | 659,557,154 |
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：