股票概览
9.2
-2.34%
-0.22
9.45
开盘价
9.48
最高价
9.19
最低价
42,152
成交量
数据更新至: 2024-12-31
技术指标
9.27
MA5 (5日均线)
9.33
MA10 (10日均线)
9.64
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 | 9.45 | 9.48 | 9.19 | 9.2 | -2.34% | 42,152 | 39,114,989 |
| 2024-12-30 | 9.38 | 9.59 | 9.18 | 9.42 | +0.43% | 57,924 | 54,531,909 |
| 2024-12-27 | 9.16 | 9.53 | 9.11 | 9.38 | +2.29% | 67,743 | 63,559,616 |
| 2024-12-26 | 9.12 | 9.24 | 9.06 | 9.17 | -0.22% | 35,217 | 32,219,354 |
| 2024-12-25 | 9.35 | 9.44 | 9.14 | 9.19 | -0.65% | 47,033 | 43,532,742 |
| 2024-12-24 | 9.2 | 9.43 | 9.13 | 9.25 | +0.65% | 36,160 | 33,422,506 |
| 2024-12-23 | 9.45 | 9.5 | 9.16 | 9.19 | -2.23% | 62,024 | 57,622,671 |
| 2024-12-20 | 9.46 | 9.57 | 9.35 | 9.4 | -0.63% | 56,864 | 53,770,870 |
| 2024-12-19 | 9.53 | 9.66 | 9.38 | 9.46 | -1.87% | 55,586 | 52,793,485 |
| 2024-12-18 | 9.42 | 9.66 | 9.34 | 9.64 | +2.23% | 53,776 | 51,278,795 |
| 2024-12-17 | 9.8 | 9.89 | 9.38 | 9.43 | -4.84% | 85,532 | 81,939,177 |
| 2024-12-16 | 9.78 | 10.09 | 9.69 | 9.91 | +1.54% | 83,542 | 83,074,220 |
| 2024-12-13 | 10.09 | 10.09 | 9.75 | 9.76 | -3.65% | 112,032 | 110,265,803 |
| 2024-12-12 | 10.04 | 10.15 | 9.95 | 10.13 | +1.2% | 74,665 | 74,889,554 |
| 2024-12-11 | 10.02 | 10.12 | 9.95 | 10.01 | -0.4% | 54,977 | 55,142,403 |
| 2024-12-10 | 10.44 | 10.44 | 10.01 | 10.05 | -0.1% | 86,195 | 87,704,374 |
| 2024-12-09 | 10.25 | 10.35 | 9.91 | 10.06 | -1.08% | 66,640 | 67,086,205 |
| 2024-12-06 | 10 | 10.23 | 9.87 | 10.17 | +1.8% | 66,093 | 66,607,014 |
| 2024-12-05 | 9.98 | 10.05 | 9.88 | 9.99 | +0.1% | 32,603 | 32,563,964 |
| 2024-12-04 | 10.04 | 10.23 | 9.91 | 9.98 | -1.09% | 50,818 | 51,150,311 |
| 2024-12-03 | 10.18 | 10.19 | 9.98 | 10.09 | -1.08% | 63,710 | 64,127,886 |
| 2024-12-02 | 10.3 | 10.5 | 10.15 | 10.2 | +1.69% | 78,757 | 80,886,159 |
| 2024-11-29 | 9.89 | 10.3 | 9.89 | 10.03 | +1.72% | 108,267 | 109,208,604 |
| 2024-11-28 | 9.88 | 10.07 | 9.81 | 9.86 | -0.2% | 47,200 | 46,852,964 |
| 2024-11-27 | 9.61 | 9.89 | 9.35 | 9.88 | +2.28% | 62,746 | 60,244,704 |
| 2024-11-26 | 9.7 | 9.83 | 9.65 | 9.66 | -0.72% | 43,618 | 42,460,744 |
| 2024-11-25 | 9.58 | 9.9 | 9.5 | 9.73 | +2.1% | 72,359 | 69,973,272 |
| 2024-11-22 | 10.11 | 10.11 | 9.53 | 9.53 | -5.64% | 77,937 | 76,625,022 |
| 2024-11-21 | 10.08 | 10.36 | 9.9 | 10.1 | +0.1% | 78,306 | 79,220,599 |
| 2024-11-20 | 10.01 | 10.22 | 9.98 | 10.09 | +0.6% | 66,263 | 66,917,983 |
| 2024-11-19 | 9.8 | 10.09 | 9.78 | 10.03 | +1.93% | 58,630 | 58,408,349 |
| 2024-11-18 | 9.97 | 10.18 | 9.76 | 9.84 | -1.6% | 97,036 | 96,406,501 |
| 2024-11-15 | 10.1 | 10.36 | 9.98 | 10 | -1.38% | 79,327 | 80,734,346 |
| 2024-11-14 | 10.57 | 10.72 | 10.14 | 10.14 | -4.16% | 90,744 | 94,307,691 |
| 2024-11-13 | 10.75 | 10.8 | 10.42 | 10.58 | -2.49% | 139,258 | 147,426,931 |
| 2024-11-12 | 11.18 | 11.39 | 10.69 | 10.85 | +1.21% | 263,918 | 293,239,284 |
| 2024-11-11 | 10.76 | 10.97 | 10.53 | 10.72 | +0.28% | 133,631 | 143,185,764 |
| 2024-11-08 | 10.73 | 10.83 | 10.5 | 10.69 | +0.09% | 113,476 | 120,839,741 |
| 2024-11-07 | 10.19 | 10.82 | 10.1 | 10.68 | +4.81% | 138,855 | 146,653,496 |
| 2024-11-06 | 10.27 | 10.4 | 10.06 | 10.19 | -0.29% | 90,824 | 92,872,303 |
| 2024-11-05 | 9.91 | 10.25 | 9.85 | 10.22 | +2.61% | 102,095 | 103,189,454 |
| 2024-11-04 | 9.81 | 9.99 | 9.8 | 9.96 | +1.94% | 65,812 | 65,015,689 |
| 2024-11-01 | 10.18 | 10.26 | 9.73 | 9.77 | -4.5% | 135,017 | 134,256,067 |
| 2024-10-31 | 10.36 | 10.49 | 10.15 | 10.23 | -0.29% | 84,233 | 86,455,160 |
| 2024-10-30 | 10.36 | 10.62 | 10.04 | 10.26 | -1.54% | 119,977 | 123,476,998 |
| 2024-10-29 | 10.66 | 11.1 | 10.36 | 10.42 | -2.16% | 184,234 | 197,656,586 |
| 2024-10-28 | 10.1 | 10.72 | 10.04 | 10.65 | +5.45% | 169,511 | 178,518,734 |
| 2024-10-25 | 10 | 10.27 | 9.9 | 10.1 | +0.5% | 100,822 | 101,658,854 |
| 2024-10-24 | 10.28 | 10.28 | 9.96 | 10.05 | -2.24% | 165,534 | 166,407,225 |
| 2024-10-23 | 9.5 | 10.5 | 9.35 | 10.28 | +8.21% | 276,535 | 275,581,075 |
| 2024-10-22 | 9.3 | 9.5 | 9.15 | 9.5 | +2.37% | 113,111 | 105,968,893 |
| 2024-10-21 | 9.2 | 9.48 | 9.2 | 9.28 | +1.09% | 141,934 | 132,517,807 |
| 2024-10-18 | 8.99 | 9.4 | 8.89 | 9.18 | +2.46% | 123,773 | 113,220,704 |
| 2024-10-17 | 9.15 | 9.24 | 8.94 | 8.96 | -0.88% | 84,373 | 76,757,862 |
| 2024-10-16 | 9.01 | 9.26 | 8.9 | 9.04 | -0.22% | 70,504 | 63,998,872 |
| 2024-10-15 | 9.3 | 9.42 | 9.04 | 9.06 | -3.31% | 78,836 | 72,663,420 |
| 2024-10-14 | 9 | 9.4 | 8.79 | 9.37 | +4.69% | 105,141 | 95,452,224 |
| 2024-10-11 | 9.36 | 9.45 | 8.78 | 8.95 | -5.09% | 123,165 | 111,872,218 |
| 2024-10-10 | 9.45 | 9.93 | 9.38 | 9.43 | +0.64% | 152,484 | 146,913,805 |
| 2024-10-09 | 10.5 | 10.5 | 9.29 | 9.37 | -14.74% | 250,568 | 247,870,085 |
| 2024-10-08 | 11.32 | 11.32 | 9.97 | 10.99 | +14.96% | 300,246 | 319,682,175 |
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：