股票概览
9.69
-4.25%
-0.43
10.15
开盘价
10.29
最高价
9.61
最低价
111,443
成交量
数据更新至: 2024-12-31
技术指标
9.99
MA5 (5日均线)
10.31
MA10 (10日均线)
11.07
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 | 10.15 | 10.29 | 9.61 | 9.69 | -4.25% | 111,443 | 110,838,324 |
| 2024-12-30 | 10.07 | 10.22 | 9.87 | 10.12 | -0.39% | 91,223 | 92,144,303 |
| 2024-12-27 | 10.25 | 10.35 | 10.04 | 10.16 | +0.69% | 88,985 | 90,951,069 |
| 2024-12-26 | 9.98 | 10.23 | 9.9 | 10.09 | +2.02% | 105,525 | 106,850,344 |
| 2024-12-25 | 10.25 | 10.35 | 9.77 | 9.89 | -3.98% | 149,728 | 148,837,530 |
| 2024-12-24 | 10.4 | 10.43 | 10.15 | 10.3 | +0.68% | 116,999 | 120,281,533 |
| 2024-12-23 | 10.96 | 10.96 | 10.11 | 10.23 | -6.75% | 182,095 | 190,456,437 |
| 2024-12-20 | 10.75 | 11.16 | 10.75 | 10.97 | +1.2% | 134,473 | 147,222,595 |
| 2024-12-19 | 10.5 | 10.91 | 10.47 | 10.84 | +0.74% | 119,880 | 128,995,584 |
| 2024-12-18 | 10.66 | 10.92 | 10.42 | 10.76 | +1.32% | 132,156 | 141,628,163 |
| 2024-12-17 | 11.11 | 11.31 | 10.57 | 10.62 | -5.09% | 209,098 | 226,379,106 |
| 2024-12-16 | 11.52 | 11.89 | 11.04 | 11.19 | -2.78% | 200,618 | 229,600,419 |
| 2024-12-13 | 12.01 | 12.06 | 11.5 | 11.51 | -6.27% | 287,813 | 339,909,659 |
| 2024-12-12 | 12.09 | 12.53 | 11.96 | 12.28 | +1.4% | 300,484 | 367,206,453 |
| 2024-12-11 | 11.84 | 12.4 | 11.69 | 12.11 | +1.09% | 282,291 | 337,952,034 |
| 2024-12-10 | 12.43 | 12.49 | 11.92 | 11.98 | +0.25% | 369,574 | 449,465,788 |
| 2024-12-09 | 11.81 | 12.2 | 11.8 | 11.95 | -0.58% | 323,308 | 386,792,131 |
| 2024-12-06 | 12.3 | 13.19 | 12.02 | 12.02 | -3.3% | 655,210 | 828,786,554 |
| 2024-12-05 | 12.08 | 12.56 | 11.98 | 12.43 | +0.97% | 453,067 | 556,674,447 |
| 2024-12-04 | 11.58 | 12.58 | 11.42 | 12.31 | +4.68% | 572,091 | 693,387,509 |
| 2024-12-03 | 11.9 | 12.09 | 11.56 | 11.76 | -2% | 314,617 | 370,140,009 |
| 2024-12-02 | 11.71 | 12.27 | 11.52 | 12 | +0.59% | 464,698 | 553,495,319 |
| 2024-11-29 | 10.97 | 12.33 | 10.87 | 11.93 | +7.28% | 567,770 | 665,917,814 |
| 2024-11-28 | 11.09 | 12.11 | 11 | 11.12 | +0.27% | 315,147 | 363,110,317 |
| 2024-11-27 | 10.75 | 11.1 | 10.31 | 11.09 | -0.09% | 260,795 | 279,527,171 |
| 2024-11-26 | 10.91 | 11.72 | 10.52 | 11.1 | 0% | 308,199 | 340,945,193 |
| 2024-11-25 | 11.32 | 11.38 | 10.73 | 11.1 | -1.16% | 274,724 | 300,576,665 |
| 2024-11-22 | 11.63 | 12.19 | 11.19 | 11.23 | -3.52% | 460,257 | 540,836,650 |
| 2024-11-21 | 11.94 | 12.02 | 11.34 | 11.64 | -4.43% | 481,670 | 560,870,312 |
| 2024-11-20 | 11.6 | 12.84 | 11.52 | 12.18 | +2.78% | 707,015 | 865,361,753 |
| 2024-11-19 | 10.42 | 11.87 | 10.2 | 11.85 | +10.44% | 563,165 | 616,874,351 |
| 2024-11-18 | 12.03 | 12.32 | 10.48 | 10.73 | -11.9% | 586,352 | 647,772,950 |
| 2024-11-15 | 11.84 | 13.18 | 11.36 | 12.18 | +8.65% | 849,753 | 1,027,172,545 |
| 2024-11-14 | 10.59 | 11.75 | 10.42 | 11.21 | +4.57% | 544,108 | 604,487,212 |
| 2024-11-13 | 10.81 | 11 | 10.3 | 10.72 | -2.63% | 337,174 | 359,085,148 |
| 2024-11-12 | 11.81 | 12.24 | 10.77 | 11.01 | -2.82% | 633,085 | 728,612,499 |
| 2024-11-11 | 9.76 | 11.84 | 9.7 | 11.33 | +14.1% | 541,903 | 589,768,542 |
| 2024-11-08 | 10.12 | 10.19 | 9.87 | 9.93 | -0.2% | 204,045 | 204,275,708 |
| 2024-11-07 | 9.58 | 9.96 | 9.53 | 9.95 | +2.58% | 183,535 | 179,017,891 |
| 2024-11-06 | 9.83 | 9.99 | 9.58 | 9.7 | -0.31% | 178,221 | 174,581,527 |
| 2024-11-05 | 9.32 | 9.8 | 9.24 | 9.73 | +4.74% | 196,603 | 188,041,076 |
| 2024-11-04 | 9.25 | 9.53 | 9.17 | 9.29 | +1.2% | 143,282 | 133,588,656 |
| 2024-11-01 | 10.15 | 10.15 | 9.15 | 9.18 | -9.82% | 253,319 | 241,920,293 |
| 2024-10-31 | 10.06 | 10.29 | 9.9 | 10.18 | -2.02% | 344,416 | 347,813,180 |
| 2024-10-30 | 9.6 | 10.59 | 9.3 | 10.39 | +8% | 459,675 | 466,044,500 |
| 2024-10-29 | 9.44 | 10.1 | 9.4 | 9.62 | +2.78% | 266,674 | 259,349,822 |
| 2024-10-28 | 9.11 | 9.39 | 9.11 | 9.36 | +3.08% | 123,771 | 115,055,769 |
| 2024-10-25 | 8.97 | 9.19 | 8.96 | 9.08 | +1.11% | 86,705 | 78,628,037 |
| 2024-10-24 | 9.01 | 9.08 | 8.84 | 8.98 | -1.21% | 92,051 | 82,339,793 |
| 2024-10-23 | 9.16 | 9.34 | 9.04 | 9.09 | -0.87% | 116,441 | 107,118,177 |
| 2024-10-22 | 9.4 | 9.44 | 9.08 | 9.17 | -3.07% | 145,438 | 134,308,460 |
| 2024-10-21 | 9.21 | 9.57 | 9.18 | 9.46 | +2.16% | 194,068 | 182,424,111 |
| 2024-10-18 | 8.95 | 9.48 | 8.84 | 9.26 | +2.89% | 200,924 | 183,527,326 |
| 2024-10-17 | 9 | 9.2 | 8.95 | 9 | +1.35% | 133,293 | 121,085,437 |
| 2024-10-16 | 8.75 | 9.07 | 8.72 | 8.88 | -1.11% | 113,163 | 100,876,652 |
| 2024-10-15 | 8.88 | 9.41 | 8.85 | 8.98 | -0.88% | 185,040 | 169,350,380 |
| 2024-10-14 | 8.58 | 9.07 | 8.47 | 9.06 | +6.09% | 170,765 | 150,044,606 |
| 2024-10-11 | 8.84 | 9.05 | 8.41 | 8.54 | -5.32% | 177,478 | 154,690,583 |
| 2024-10-10 | 9.44 | 9.6 | 8.98 | 9.02 | -1.74% | 230,289 | 212,800,301 |
| 2024-10-09 | 10.02 | 10.26 | 9.1 | 9.18 | -15.39% | 425,378 | 415,013,947 |
| 2024-10-08 | 10.85 | 10.85 | 9.4 | 10.85 | +20.02% | 487,929 | 502,826,793 |
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：