股票概览
9.08
-4.52%
-0.43
9.51
开盘价
9.6
最高价
9.08
最低价
100,148
成交量
数据更新至: 2024-12-31
技术指标
9.18
MA5 (5日均线)
9.22
MA10 (10日均线)
9.45
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 | 9.51 | 9.6 | 9.08 | 9.08 | -4.52% | 100,148 | 93,250,712 |
| 2024-12-30 | 9.32 | 9.65 | 9.22 | 9.51 | +1.06% | 125,103 | 118,825,418 |
| 2024-12-27 | 9.4 | 9.65 | 9.23 | 9.41 | +4.21% | 182,466 | 172,342,662 |
| 2024-12-26 | 8.88 | 9.07 | 8.84 | 9.03 | +1.8% | 45,788 | 41,223,890 |
| 2024-12-25 | 9.1 | 9.12 | 8.78 | 8.87 | -2.74% | 57,600 | 51,291,361 |
| 2024-12-24 | 9.04 | 9.28 | 8.99 | 9.12 | +1.45% | 58,222 | 53,129,457 |
| 2024-12-23 | 9.35 | 9.42 | 8.97 | 8.99 | -4.56% | 95,965 | 87,339,220 |
| 2024-12-20 | 9.4 | 9.52 | 9.31 | 9.42 | +0.32% | 60,788 | 57,229,647 |
| 2024-12-19 | 9.33 | 9.41 | 9.21 | 9.39 | +0.43% | 46,623 | 43,500,731 |
| 2024-12-18 | 9.3 | 9.44 | 9.18 | 9.35 | +0.54% | 51,247 | 47,875,175 |
| 2024-12-17 | 9.68 | 9.7 | 9.26 | 9.3 | -3.93% | 82,105 | 77,479,454 |
| 2024-12-16 | 9.66 | 9.93 | 9.63 | 9.68 | +0.21% | 77,169 | 75,234,430 |
| 2024-12-13 | 9.68 | 9.88 | 9.65 | 9.66 | -0.82% | 101,355 | 98,886,941 |
| 2024-12-12 | 9.72 | 9.77 | 9.64 | 9.74 | +0.1% | 57,261 | 55,589,932 |
| 2024-12-11 | 9.75 | 9.81 | 9.67 | 9.73 | +0.21% | 62,958 | 61,247,311 |
| 2024-12-10 | 9.98 | 9.98 | 9.7 | 9.71 | -0.51% | 92,872 | 91,216,262 |
| 2024-12-09 | 9.76 | 9.81 | 9.63 | 9.76 | 0% | 56,868 | 55,376,400 |
| 2024-12-06 | 9.74 | 9.88 | 9.63 | 9.76 | +0.31% | 72,561 | 70,643,791 |
| 2024-12-05 | 9.62 | 9.77 | 9.61 | 9.73 | +0.31% | 64,874 | 62,914,643 |
| 2024-12-04 | 9.87 | 9.9 | 9.64 | 9.7 | -1.92% | 93,512 | 91,194,106 |
| 2024-12-03 | 9.9 | 10.08 | 9.81 | 9.89 | -0.4% | 114,445 | 113,535,398 |
| 2024-12-02 | 9.86 | 9.95 | 9.71 | 9.93 | +1.12% | 147,634 | 145,372,261 |
| 2024-11-29 | 9.71 | 9.96 | 9.61 | 9.82 | +1.34% | 189,297 | 185,924,590 |
| 2024-11-28 | 9.5 | 10 | 9.47 | 9.69 | +2.43% | 213,397 | 207,074,518 |
| 2024-11-27 | 9.29 | 9.49 | 8.98 | 9.46 | +1.94% | 79,432 | 73,312,307 |
| 2024-11-26 | 9.36 | 9.44 | 9.25 | 9.28 | -0.75% | 51,119 | 47,701,661 |
| 2024-11-25 | 9.26 | 9.36 | 9.06 | 9.35 | +1.96% | 61,823 | 57,042,981 |
| 2024-11-22 | 9.52 | 9.57 | 9.15 | 9.17 | -3.88% | 76,047 | 71,376,364 |
| 2024-11-21 | 9.4 | 9.6 | 9.4 | 9.54 | +1.27% | 83,417 | 79,436,089 |
| 2024-11-20 | 9.2 | 9.44 | 9.16 | 9.42 | +2.28% | 84,767 | 79,422,885 |
| 2024-11-19 | 9.01 | 9.21 | 8.94 | 9.21 | +2.68% | 75,867 | 68,942,929 |
| 2024-11-18 | 9.15 | 9.24 | 8.89 | 8.97 | -1.97% | 74,047 | 66,966,965 |
| 2024-11-15 | 9.31 | 9.42 | 9.14 | 9.15 | -2.14% | 88,164 | 81,991,539 |
| 2024-11-14 | 9.61 | 9.68 | 9.34 | 9.35 | -2.5% | 100,152 | 95,080,055 |
| 2024-11-13 | 9.46 | 9.69 | 9.41 | 9.59 | +1.27% | 147,203 | 140,800,588 |
| 2024-11-12 | 9.49 | 9.62 | 9.35 | 9.47 | 0% | 127,657 | 121,310,734 |
| 2024-11-11 | 9.25 | 9.48 | 9.21 | 9.47 | +2.16% | 105,351 | 99,118,270 |
| 2024-11-08 | 9.47 | 9.53 | 9.24 | 9.27 | -0.32% | 106,552 | 99,589,116 |
| 2024-11-07 | 9.1 | 9.31 | 9.04 | 9.3 | +1.64% | 108,609 | 100,202,131 |
| 2024-11-06 | 9.12 | 9.22 | 9.03 | 9.15 | +0.66% | 97,806 | 89,304,181 |
| 2024-11-05 | 8.95 | 9.13 | 8.95 | 9.09 | +1.34% | 83,244 | 75,360,775 |
| 2024-11-04 | 8.76 | 8.97 | 8.76 | 8.97 | +2.05% | 55,849 | 49,747,160 |
| 2024-11-01 | 9.1 | 9.12 | 8.75 | 8.79 | -3.19% | 99,681 | 88,558,668 |
| 2024-10-31 | 9 | 9.14 | 8.95 | 9.08 | +0.89% | 75,710 | 68,721,119 |
| 2024-10-30 | 9 | 9.16 | 8.85 | 9 | -0.77% | 100,710 | 90,628,294 |
| 2024-10-29 | 9.28 | 9.28 | 9.07 | 9.07 | -2.68% | 117,194 | 107,064,430 |
| 2024-10-28 | 9.37 | 9.37 | 9.24 | 9.32 | +0.22% | 93,431 | 86,718,334 |
| 2024-10-25 | 9.2 | 9.34 | 9.19 | 9.3 | +1.09% | 82,239 | 76,379,463 |
| 2024-10-24 | 9.2 | 9.28 | 9.13 | 9.2 | -0.65% | 72,959 | 67,119,154 |
| 2024-10-23 | 9.38 | 9.38 | 9.2 | 9.26 | -1.28% | 116,923 | 108,553,897 |
| 2024-10-22 | 9.13 | 9.49 | 9.03 | 9.38 | +2.74% | 175,921 | 163,085,540 |
| 2024-10-21 | 9.08 | 9.22 | 9.01 | 9.13 | +0.88% | 115,865 | 105,621,749 |
| 2024-10-18 | 8.9 | 9.16 | 8.86 | 9.05 | +1.57% | 116,802 | 105,749,587 |
| 2024-10-17 | 8.95 | 9.07 | 8.88 | 8.91 | -0.34% | 58,815 | 52,851,608 |
| 2024-10-16 | 8.84 | 9.06 | 8.82 | 8.94 | -0.11% | 65,131 | 58,226,406 |
| 2024-10-15 | 9.07 | 9.22 | 8.95 | 8.95 | -2.08% | 87,567 | 79,508,362 |
| 2024-10-14 | 8.81 | 9.16 | 8.81 | 9.14 | +3.75% | 108,286 | 97,582,611 |
| 2024-10-11 | 9.15 | 9.18 | 8.7 | 8.81 | -3.72% | 111,086 | 98,859,472 |
| 2024-10-10 | 9.12 | 9.42 | 9 | 9.15 | +1.55% | 142,310 | 131,288,829 |
| 2024-10-09 | 9.6 | 9.6 | 9 | 9.01 | -9.63% | 216,201 | 201,622,945 |
| 2024-10-08 | 10.35 | 10.35 | 9.27 | 9.97 | +5.95% | 304,431 | 297,639,057 |
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：