股票概览
9.3
-4.71%
-0.46
9.76
开盘价
9.93
最高价
9.26
最低价
175,828
成交量
数据更新至: 2024-12-31
技术指标
9.71
MA5 (5日均线)
10.22
MA10 (10日均线)
10.80
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 | 9.76 | 9.93 | 9.26 | 9.3 | -4.71% | 175,828 | 167,556,001 |
| 2024-12-30 | 9.87 | 9.88 | 9.51 | 9.76 | -1.21% | 140,005 | 136,252,784 |
| 2024-12-27 | 9.82 | 10.13 | 9.71 | 9.88 | +0.82% | 189,566 | 188,935,141 |
| 2024-12-26 | 9.78 | 10.03 | 9.69 | 9.8 | +0.1% | 168,685 | 167,208,893 |
| 2024-12-25 | 10.11 | 10.22 | 9.5 | 9.79 | -3.45% | 220,910 | 214,939,400 |
| 2024-12-24 | 10.38 | 10.55 | 9.95 | 10.14 | -1.74% | 230,413 | 234,085,277 |
| 2024-12-23 | 11.16 | 11.23 | 10.3 | 10.32 | -7.53% | 268,693 | 285,392,246 |
| 2024-12-20 | 11.08 | 11.35 | 10.94 | 11.16 | +0.36% | 185,818 | 207,810,877 |
| 2024-12-19 | 10.7 | 11.16 | 10.67 | 11.12 | +2.11% | 205,785 | 226,030,094 |
| 2024-12-18 | 10.8 | 11.07 | 10.54 | 10.89 | +0.83% | 189,860 | 205,762,533 |
| 2024-12-17 | 11.27 | 11.27 | 10.75 | 10.8 | -4.26% | 241,737 | 264,315,050 |
| 2024-12-16 | 11.68 | 11.78 | 11.17 | 11.28 | -3.67% | 326,727 | 371,632,507 |
| 2024-12-13 | 11.83 | 12.2 | 11.61 | 11.71 | -1.51% | 542,374 | 647,678,099 |
| 2024-12-12 | 11.74 | 11.97 | 11.45 | 11.89 | +1.89% | 470,210 | 552,601,043 |
| 2024-12-11 | 11.51 | 11.67 | 11.37 | 11.67 | +2.19% | 351,351 | 406,621,855 |
| 2024-12-10 | 11.5 | 11.6 | 11.32 | 11.42 | +2.88% | 400,769 | 459,696,970 |
| 2024-12-09 | 11.45 | 11.55 | 11 | 11.1 | -2.72% | 249,311 | 279,355,608 |
| 2024-12-06 | 11.48 | 11.6 | 11.21 | 11.41 | +0.18% | 300,088 | 342,823,157 |
| 2024-12-05 | 11.15 | 11.58 | 11.01 | 11.39 | +1.7% | 276,312 | 314,882,683 |
| 2024-12-04 | 11.32 | 11.6 | 11.09 | 11.2 | -1.5% | 348,215 | 396,385,011 |
| 2024-12-03 | 11.26 | 11.5 | 10.98 | 11.37 | +0.62% | 350,558 | 394,662,808 |
| 2024-12-02 | 11.1 | 11.45 | 11 | 11.3 | +2.17% | 279,406 | 314,403,619 |
| 2024-11-29 | 10.75 | 11.22 | 10.67 | 11.06 | +2.31% | 314,835 | 346,192,044 |
| 2024-11-28 | 10.92 | 11.22 | 10.79 | 10.81 | -1.55% | 259,539 | 285,312,775 |
| 2024-11-27 | 10.41 | 11 | 10.1 | 10.98 | +4.37% | 277,816 | 292,644,597 |
| 2024-11-26 | 10.92 | 11.08 | 10.5 | 10.52 | -3.66% | 252,403 | 271,089,098 |
| 2024-11-25 | 11.12 | 11.23 | 10.5 | 10.92 | -1.18% | 315,849 | 339,326,646 |
| 2024-11-22 | 11.55 | 11.91 | 10.95 | 11.05 | -7.38% | 532,279 | 610,366,217 |
| 2024-11-21 | 11.7 | 12.18 | 11.59 | 11.93 | +6.04% | 707,871 | 844,673,534 |
| 2024-11-20 | 10.81 | 11.41 | 10.77 | 11.25 | +2.55% | 381,202 | 425,386,421 |
| 2024-11-19 | 10.7 | 11.26 | 10.55 | 10.97 | +5.38% | 372,193 | 403,287,005 |
| 2024-11-18 | 11.78 | 11.9 | 10.31 | 10.41 | -12.52% | 552,623 | 594,594,252 |
| 2024-11-15 | 11.83 | 12.63 | 11.83 | 11.9 | -0.67% | 523,789 | 640,464,901 |
| 2024-11-14 | 12.33 | 12.74 | 11.96 | 11.98 | -2.84% | 623,242 | 774,242,241 |
| 2024-11-13 | 12.2 | 12.38 | 11.84 | 12.33 | +0.82% | 380,964 | 460,984,516 |
| 2024-11-12 | 12.8 | 12.8 | 12.01 | 12.23 | -4.53% | 579,942 | 715,608,314 |
| 2024-11-11 | 12.3 | 12.98 | 12.12 | 12.81 | +3.31% | 730,771 | 921,170,857 |
| 2024-11-08 | 12.19 | 13 | 11.96 | 12.4 | +2.48% | 768,150 | 957,868,797 |
| 2024-11-07 | 11.9 | 12.4 | 11.76 | 12.1 | +3.07% | 648,658 | 782,533,492 |
| 2024-11-06 | 11.62 | 12.11 | 11.51 | 11.74 | +0.17% | 666,821 | 786,409,435 |
| 2024-11-05 | 10.92 | 11.85 | 10.9 | 11.72 | +7.13% | 678,278 | 781,722,857 |
| 2024-11-04 | 10.64 | 11.14 | 10.61 | 10.94 | -2.32% | 571,513 | 622,838,628 |
| 2024-11-01 | 12.66 | 12.88 | 11.15 | 11.2 | -15.15% | 1,093,852 | 1,296,178,549 |
| 2024-10-31 | 13.33 | 13.99 | 12.88 | 13.2 | +4.27% | 1,818,636 | 2,450,401,322 |
| 2024-10-30 | 10.69 | 12.66 | 10.6 | 12.66 | +20% | 996,992 | 1,180,711,006 |
| 2024-10-29 | 10.93 | 11.08 | 10.55 | 10.55 | -3.39% | 332,230 | 357,257,941 |
| 2024-10-28 | 10.36 | 11.09 | 10.25 | 10.92 | +3.61% | 374,349 | 402,084,527 |
| 2024-10-25 | 10.54 | 10.75 | 10.45 | 10.54 | +0.09% | 253,403 | 267,901,733 |
| 2024-10-24 | 10.71 | 10.8 | 10.45 | 10.53 | -2.77% | 278,509 | 293,616,632 |
| 2024-10-23 | 10.8 | 11.15 | 10.73 | 10.83 | +0.28% | 391,296 | 429,001,352 |
| 2024-10-22 | 11.4 | 11.43 | 10.64 | 10.8 | -5.1% | 514,039 | 563,380,727 |
| 2024-10-21 | 10.93 | 11.42 | 10.87 | 11.38 | +4.6% | 639,949 | 716,051,527 |
| 2024-10-18 | 10.42 | 11.26 | 10.3 | 10.88 | +2.54% | 591,598 | 637,487,857 |
| 2024-10-17 | 11.22 | 11.48 | 10.6 | 10.61 | -2.12% | 734,758 | 806,667,504 |
| 2024-10-16 | 9.82 | 10.95 | 9.82 | 10.84 | +7.43% | 628,847 | 662,229,664 |
| 2024-10-15 | 10.23 | 10.86 | 10.06 | 10.09 | -3.9% | 486,393 | 509,535,079 |
| 2024-10-14 | 9.82 | 10.5 | 9.58 | 10.5 | +8.02% | 433,007 | 435,688,424 |
| 2024-10-11 | 10.35 | 10.62 | 9.52 | 9.72 | -8.04% | 445,689 | 445,365,876 |
| 2024-10-10 | 11.31 | 11.5 | 10.44 | 10.57 | -2.67% | 472,645 | 512,496,717 |
| 2024-10-09 | 11.5 | 12.2 | 10.86 | 10.86 | -11.42% | 799,583 | 922,094,095 |
| 2024-10-08 | 12.26 | 12.26 | 10.73 | 12.26 | +19.96% | 926,525 | 1,083,980,587 |
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：