股票概览
9.26
-1.8%
-0.17
9.52
开盘价
9.53
最高价
9.24
最低价
16,863
成交量
数据更新至: 2024-12-31
技术指标
9.36
MA5 (5日均线)
9.53
MA10 (10日均线)
9.81
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 | 9.52 | 9.53 | 9.24 | 9.26 | -1.8% | 16,863 | 15,786,641 |
| 2024-12-30 | 9.46 | 9.54 | 9.26 | 9.43 | -0.84% | 19,080 | 17,981,599 |
| 2024-12-27 | 9.41 | 9.63 | 9.4 | 9.51 | +1.06% | 18,376 | 17,495,717 |
| 2024-12-26 | 9.17 | 9.45 | 9.17 | 9.41 | +2.62% | 16,812 | 15,752,847 |
| 2024-12-25 | 9.47 | 9.59 | 9.01 | 9.17 | -3.47% | 24,899 | 22,816,735 |
| 2024-12-24 | 9.52 | 9.66 | 9.4 | 9.5 | +0.32% | 19,861 | 18,898,244 |
| 2024-12-23 | 9.87 | 10.04 | 9.4 | 9.47 | -4.82% | 40,003 | 38,677,624 |
| 2024-12-20 | 9.79 | 10 | 9.75 | 9.95 | +1.74% | 24,048 | 23,825,741 |
| 2024-12-19 | 9.73 | 9.84 | 9.57 | 9.78 | -0.51% | 26,205 | 25,405,657 |
| 2024-12-18 | 9.8 | 9.95 | 9.53 | 9.83 | +0.31% | 30,513 | 29,898,758 |
| 2024-12-17 | 10.36 | 10.44 | 9.72 | 9.8 | -6.13% | 48,134 | 47,910,860 |
| 2024-12-16 | 10.39 | 10.58 | 10.36 | 10.44 | +0.38% | 25,926 | 27,122,684 |
| 2024-12-13 | 10.43 | 10.55 | 10.3 | 10.4 | -0.29% | 28,457 | 29,694,662 |
| 2024-12-12 | 10.15 | 10.45 | 10.13 | 10.43 | +2.66% | 33,411 | 34,414,638 |
| 2024-12-11 | 9.94 | 10.17 | 9.94 | 10.16 | +2.32% | 26,318 | 26,497,749 |
| 2024-12-10 | 10.18 | 10.29 | 9.89 | 9.93 | -0.1% | 29,389 | 29,500,685 |
| 2024-12-09 | 9.95 | 10.07 | 9.82 | 9.94 | 0% | 21,684 | 21,552,740 |
| 2024-12-06 | 9.96 | 10.1 | 9.81 | 9.94 | -1% | 26,857 | 26,653,669 |
| 2024-12-05 | 9.83 | 10.08 | 9.72 | 10.04 | +2.03% | 34,864 | 34,524,819 |
| 2024-12-04 | 9.98 | 10.19 | 9.79 | 9.84 | -2.57% | 52,457 | 52,027,758 |
| 2024-12-03 | 9.86 | 10.8 | 9.84 | 10.1 | +2.02% | 95,015 | 97,066,522 |
| 2024-12-02 | 9.68 | 9.98 | 9.64 | 9.9 | +2.7% | 40,021 | 39,223,515 |
| 2024-11-29 | 9.51 | 9.72 | 9.51 | 9.64 | +0.21% | 29,765 | 28,638,385 |
| 2024-11-28 | 9.5 | 9.66 | 9.48 | 9.62 | +1.05% | 30,883 | 29,600,600 |
| 2024-11-27 | 9.39 | 9.53 | 9.13 | 9.52 | +0.74% | 32,307 | 30,281,006 |
| 2024-11-26 | 9.37 | 9.59 | 9.29 | 9.45 | +1.18% | 37,987 | 35,882,308 |
| 2024-11-25 | 9 | 9.34 | 9 | 9.34 | +2.98% | 25,535 | 23,557,125 |
| 2024-11-22 | 9.26 | 9.48 | 9.05 | 9.07 | -2.89% | 33,302 | 30,813,161 |
| 2024-11-21 | 9.17 | 9.43 | 9.14 | 9.34 | +1.97% | 39,781 | 36,912,482 |
| 2024-11-20 | 9.08 | 9.18 | 9.05 | 9.16 | +0.44% | 34,813 | 31,787,427 |
| 2024-11-19 | 8.8 | 9.19 | 8.79 | 9.12 | +3.99% | 54,312 | 49,115,949 |
| 2024-11-18 | 8.8 | 8.95 | 8.63 | 8.77 | -0.68% | 32,092 | 28,270,711 |
| 2024-11-15 | 8.89 | 9.07 | 8.82 | 8.83 | -1.23% | 39,429 | 35,233,192 |
| 2024-11-14 | 9.45 | 9.48 | 8.88 | 8.94 | -5.89% | 87,440 | 79,772,978 |
| 2024-11-13 | 8.96 | 9.52 | 8.91 | 9.5 | +5.2% | 91,926 | 85,028,622 |
| 2024-11-12 | 9.15 | 9.18 | 8.91 | 9.03 | -0.88% | 46,419 | 42,090,405 |
| 2024-11-11 | 9.04 | 9.13 | 9 | 9.11 | +0.55% | 27,539 | 25,018,901 |
| 2024-11-08 | 9.16 | 9.21 | 9.02 | 9.06 | -0.66% | 26,800 | 24,381,211 |
| 2024-11-07 | 8.97 | 9.14 | 8.91 | 9.12 | +1.33% | 29,670 | 26,986,163 |
| 2024-11-06 | 8.95 | 9.05 | 8.9 | 9 | +0.45% | 32,487 | 29,161,578 |
| 2024-11-05 | 8.96 | 8.98 | 8.78 | 8.96 | +1.01% | 36,220 | 32,339,257 |
| 2024-11-04 | 8.62 | 8.9 | 8.52 | 8.87 | +2.78% | 28,673 | 25,228,482 |
| 2024-11-01 | 8.85 | 8.93 | 8.6 | 8.63 | -2.49% | 35,690 | 31,105,034 |
| 2024-10-31 | 8.76 | 8.94 | 8.71 | 8.85 | +0.8% | 26,892 | 23,838,889 |
| 2024-10-30 | 8.86 | 9.01 | 8.66 | 8.78 | -1.01% | 38,849 | 34,217,546 |
| 2024-10-29 | 9.05 | 9.14 | 8.83 | 8.87 | 0% | 48,683 | 43,746,696 |
| 2024-10-28 | 8.74 | 8.88 | 8.74 | 8.87 | +1.26% | 30,087 | 26,545,848 |
| 2024-10-25 | 8.5 | 8.83 | 8.5 | 8.76 | +3.06% | 36,450 | 31,675,018 |
| 2024-10-24 | 8.46 | 8.5 | 8.39 | 8.5 | +0.47% | 21,114 | 17,836,285 |
| 2024-10-23 | 8.5 | 8.52 | 8.43 | 8.46 | -0.24% | 32,901 | 27,888,004 |
| 2024-10-22 | 8.41 | 8.58 | 8.4 | 8.48 | +0.59% | 26,468 | 22,438,439 |
| 2024-10-21 | 8.41 | 8.7 | 8.39 | 8.43 | +0.6% | 31,883 | 26,959,869 |
| 2024-10-18 | 8.25 | 8.6 | 8.18 | 8.38 | +1.58% | 39,694 | 33,112,376 |
| 2024-10-17 | 8.41 | 8.52 | 8.24 | 8.25 | -1.43% | 27,393 | 22,917,064 |
| 2024-10-16 | 8.24 | 8.42 | 8.21 | 8.37 | +0.48% | 17,714 | 14,791,518 |
| 2024-10-15 | 8.42 | 8.53 | 8.28 | 8.33 | -2% | 32,704 | 27,516,299 |
| 2024-10-14 | 8.45 | 8.58 | 8.33 | 8.5 | +0.83% | 29,229 | 24,754,416 |
| 2024-10-11 | 8.59 | 8.71 | 8.3 | 8.43 | -1.98% | 34,212 | 28,965,234 |
| 2024-10-10 | 8.71 | 8.9 | 8.51 | 8.6 | +0.35% | 36,243 | 31,465,153 |
| 2024-10-09 | 9.01 | 9.24 | 8.48 | 8.57 | -7.45% | 73,518 | 65,025,152 |
| 2024-10-08 | 9.6 | 9.67 | 8.71 | 9.26 | +5.23% | 84,089 | 77,232,403 |
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：