股票概览
9.44
-5.41%
-0.54
9.96
开盘价
10.03
最高价
9.42
最低价
154,846
成交量
数据更新至: 2024-12-31
技术指标
9.94
MA5 (5日均线)
10.01
MA10 (10日均线)
10.52
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 | 9.96 | 10.03 | 9.42 | 9.44 | -5.41% | 154,846 | 149,602,707 |
| 2024-12-30 | 10.16 | 10.26 | 9.96 | 9.98 | -1.19% | 117,076 | 118,060,223 |
| 2024-12-27 | 10.14 | 10.29 | 10.06 | 10.1 | +0.6% | 146,450 | 149,167,896 |
| 2024-12-26 | 9.98 | 10.24 | 9.96 | 10.04 | -0.99% | 170,035 | 171,872,172 |
| 2024-12-25 | 9.91 | 10.61 | 9.64 | 10.14 | +1.4% | 268,490 | 270,285,867 |
| 2024-12-24 | 9.96 | 10.3 | 9.95 | 10 | +1.73% | 158,316 | 160,137,676 |
| 2024-12-23 | 10.34 | 10.35 | 9.76 | 9.83 | -4.56% | 126,046 | 125,947,593 |
| 2024-12-20 | 10.1 | 10.38 | 10.1 | 10.3 | +1.98% | 110,664 | 113,748,333 |
| 2024-12-19 | 9.98 | 10.19 | 9.91 | 10.1 | -0.79% | 108,604 | 109,432,035 |
| 2024-12-18 | 10.2 | 10.31 | 10.03 | 10.18 | -0.1% | 118,171 | 120,216,023 |
| 2024-12-17 | 10.95 | 10.97 | 10.15 | 10.19 | -7.19% | 203,934 | 213,727,950 |
| 2024-12-16 | 10.94 | 11.27 | 10.87 | 10.98 | +0.37% | 154,314 | 170,927,478 |
| 2024-12-13 | 11.28 | 11.31 | 10.92 | 10.94 | -4.04% | 199,429 | 221,576,346 |
| 2024-12-12 | 11.27 | 11.48 | 11.11 | 11.4 | +0.8% | 230,630 | 260,737,450 |
| 2024-12-11 | 11.3 | 11.45 | 11.19 | 11.31 | +0.44% | 204,171 | 230,500,019 |
| 2024-12-10 | 11.25 | 11.49 | 11.14 | 11.26 | +2.74% | 298,723 | 338,345,822 |
| 2024-12-09 | 11.03 | 11.13 | 10.84 | 10.96 | -1.17% | 129,271 | 142,020,741 |
| 2024-12-06 | 11.1 | 11.17 | 10.88 | 11.09 | -0.27% | 174,739 | 192,925,079 |
| 2024-12-05 | 10.96 | 11.18 | 10.94 | 11.12 | +0.63% | 145,625 | 161,571,082 |
| 2024-12-04 | 11.24 | 11.36 | 11.03 | 11.05 | -4.16% | 240,786 | 269,480,505 |
| 2024-12-03 | 11.2 | 12.22 | 11.03 | 11.53 | +2.67% | 373,020 | 434,040,049 |
| 2024-12-02 | 11.01 | 11.3 | 10.96 | 11.23 | +2% | 187,090 | 209,529,180 |
| 2024-11-29 | 11.1 | 11.18 | 10.8 | 11.01 | +0.18% | 209,570 | 230,651,919 |
| 2024-11-28 | 10.82 | 11.33 | 10.75 | 10.99 | +1.57% | 262,278 | 291,613,979 |
| 2024-11-27 | 10.51 | 10.86 | 10.32 | 10.82 | +2.17% | 159,996 | 169,646,011 |
| 2024-11-26 | 10.91 | 11.12 | 10.57 | 10.59 | -3.38% | 161,193 | 174,870,766 |
| 2024-11-25 | 11.01 | 11.17 | 10.64 | 10.96 | -1.97% | 205,350 | 223,567,930 |
| 2024-11-22 | 11.5 | 11.83 | 10.91 | 11.18 | -1.67% | 356,835 | 408,835,503 |
| 2024-11-21 | 11.4 | 11.54 | 11.2 | 11.37 | -2.32% | 270,192 | 306,891,364 |
| 2024-11-20 | 10.91 | 11.94 | 10.88 | 11.64 | +4.86% | 381,011 | 440,035,798 |
| 2024-11-19 | 10.9 | 11.12 | 10.68 | 11.1 | +2.3% | 264,810 | 289,739,016 |
| 2024-11-18 | 11.05 | 11.18 | 10.3 | 10.85 | -1.36% | 282,724 | 301,090,979 |
| 2024-11-15 | 11.63 | 11.78 | 11 | 11 | -4.6% | 262,373 | 299,171,426 |
| 2024-11-14 | 12.25 | 12.27 | 11.51 | 11.53 | -5.95% | 232,294 | 275,155,079 |
| 2024-11-13 | 12.12 | 12.27 | 11.7 | 12.26 | +0.25% | 300,816 | 360,433,653 |
| 2024-11-12 | 12.59 | 12.94 | 12.1 | 12.23 | -3.55% | 389,527 | 480,382,069 |
| 2024-11-11 | 12.21 | 12.68 | 12.15 | 12.68 | +1.77% | 383,192 | 478,493,337 |
| 2024-11-08 | 12.5 | 13.16 | 12.4 | 12.46 | -0.88% | 478,210 | 607,029,823 |
| 2024-11-07 | 12.3 | 12.65 | 12.1 | 12.57 | -3.31% | 600,630 | 744,192,360 |
| 2024-11-06 | 13.45 | 14.36 | 12.8 | 13 | +1.72% | 944,619 | 1,275,108,787 |
| 2024-11-05 | 12.37 | 12.78 | 12.21 | 12.78 | +2.4% | 650,899 | 820,283,808 |
| 2024-11-04 | 12.08 | 12.85 | 11.89 | 12.48 | +0.08% | 610,916 | 758,874,702 |
| 2024-11-01 | 13.53 | 14.25 | 12.29 | 12.47 | -8.58% | 985,796 | 1,298,672,995 |
| 2024-10-31 | 13.86 | 14.38 | 13.04 | 13.64 | +4.6% | 1,510,021 | 2,076,401,255 |
| 2024-10-30 | 10.76 | 13.04 | 10.58 | 13.04 | +19.96% | 733,788 | 915,904,513 |
| 2024-10-29 | 11.31 | 11.46 | 10.87 | 10.87 | -5.97% | 539,986 | 600,296,322 |
| 2024-10-28 | 11.4 | 12.1 | 11.37 | 11.56 | +2.48% | 695,019 | 812,970,474 |
| 2024-10-25 | 10.85 | 11.44 | 10.85 | 11.28 | +3.01% | 500,842 | 563,273,828 |
| 2024-10-24 | 11.36 | 11.42 | 10.71 | 10.95 | -3.78% | 477,924 | 522,895,307 |
| 2024-10-23 | 11.02 | 11.95 | 11.02 | 11.38 | +0.71% | 756,526 | 864,979,357 |
| 2024-10-22 | 11.81 | 12.88 | 11.3 | 11.3 | -3.58% | 1,110,078 | 1,317,686,957 |
| 2024-10-21 | 10.53 | 12.32 | 10.5 | 11.72 | +11.3% | 1,016,854 | 1,155,395,481 |
| 2024-10-18 | 9.66 | 10.75 | 9.65 | 10.53 | +7.12% | 760,065 | 783,739,389 |
| 2024-10-17 | 9.9 | 10.36 | 9.8 | 9.83 | -1.4% | 514,659 | 518,625,318 |
| 2024-10-16 | 9.87 | 10.37 | 9.75 | 9.97 | -1.48% | 443,688 | 444,123,729 |
| 2024-10-15 | 9.66 | 10.47 | 9.54 | 10.12 | +3.37% | 650,999 | 658,725,963 |
| 2024-10-14 | 9.35 | 9.82 | 9.21 | 9.79 | +5.27% | 383,368 | 366,855,168 |
| 2024-10-11 | 9.97 | 9.97 | 9.1 | 9.3 | -7.65% | 420,489 | 396,198,093 |
| 2024-10-10 | 9.96 | 10.68 | 9.74 | 10.07 | +0.8% | 505,764 | 514,418,972 |
| 2024-10-09 | 11.25 | 11.3 | 9.99 | 9.99 | -17.64% | 761,525 | 813,104,961 |
| 2024-10-08 | 12.37 | 12.45 | 10.69 | 12.13 | +16.63% | 918,474 | 1,070,535,906 |
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：