股票概览
9.59
-3.71%
-0.37
9.98
开盘价
10.04
最高价
9.53
最低价
30,258
成交量
数据更新至: 2024-12-31
技术指标
9.89
MA5 (5日均线)
10.16
MA10 (10日均线)
10.59
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 | 9.98 | 10.04 | 9.53 | 9.59 | -3.71% | 30,258 | 29,403,572 |
| 2024-12-30 | 10.07 | 10.07 | 9.66 | 9.96 | -1.48% | 28,306 | 27,981,316 |
| 2024-12-27 | 10.06 | 10.34 | 9.94 | 10.11 | +1.1% | 24,437 | 24,911,699 |
| 2024-12-26 | 9.9 | 10.15 | 9.73 | 10 | +1.94% | 22,000 | 22,072,769 |
| 2024-12-25 | 10.06 | 10.15 | 9.67 | 9.81 | -3.35% | 31,514 | 30,985,575 |
| 2024-12-24 | 10.26 | 10.46 | 9.89 | 10.15 | +0.2% | 35,501 | 35,986,120 |
| 2024-12-23 | 10.9 | 10.9 | 10.06 | 10.13 | -7.06% | 41,374 | 42,881,009 |
| 2024-12-20 | 10.55 | 10.98 | 10.53 | 10.9 | +3.12% | 28,497 | 30,908,113 |
| 2024-12-19 | 10.35 | 10.65 | 10.24 | 10.57 | +1.63% | 26,740 | 27,967,990 |
| 2024-12-18 | 10.65 | 10.66 | 10.14 | 10.4 | -1.23% | 32,393 | 33,746,118 |
| 2024-12-17 | 11 | 11.07 | 10.46 | 10.53 | -4.79% | 44,763 | 47,651,732 |
| 2024-12-16 | 11.1 | 11.25 | 10.97 | 11.06 | -0.54% | 32,164 | 35,643,833 |
| 2024-12-13 | 11.17 | 11.33 | 11.12 | 11.12 | -1.51% | 30,521 | 34,174,798 |
| 2024-12-12 | 11.25 | 11.33 | 11.11 | 11.29 | +0.89% | 32,454 | 36,497,259 |
| 2024-12-11 | 11.12 | 11.24 | 11.08 | 11.19 | +0.18% | 38,354 | 42,767,894 |
| 2024-12-10 | 11.41 | 11.55 | 11.13 | 11.17 | 0% | 68,042 | 76,778,046 |
| 2024-12-09 | 10.95 | 11.63 | 10.92 | 11.17 | +2.48% | 86,442 | 97,078,900 |
| 2024-12-06 | 10.95 | 10.99 | 10.68 | 10.9 | +0.09% | 35,714 | 38,681,337 |
| 2024-12-05 | 10.75 | 10.96 | 10.74 | 10.89 | +1.21% | 32,888 | 35,717,129 |
| 2024-12-04 | 11.06 | 11.06 | 10.67 | 10.76 | -2.62% | 42,502 | 46,196,758 |
| 2024-12-03 | 11.11 | 11.17 | 10.9 | 11.05 | -0.45% | 40,471 | 44,633,483 |
| 2024-12-02 | 10.87 | 11.13 | 10.87 | 11.1 | +2.78% | 54,810 | 60,348,299 |
| 2024-11-29 | 10.56 | 10.85 | 10.55 | 10.8 | +1.31% | 42,498 | 45,626,609 |
| 2024-11-28 | 10.47 | 10.8 | 10.41 | 10.66 | +1.81% | 52,567 | 56,094,941 |
| 2024-11-27 | 10.21 | 10.47 | 9.89 | 10.47 | +2.05% | 35,908 | 36,463,383 |
| 2024-11-26 | 10.39 | 10.48 | 10.2 | 10.26 | -1.25% | 22,019 | 22,743,757 |
| 2024-11-25 | 10.22 | 10.42 | 10.02 | 10.39 | +2.26% | 30,845 | 31,579,027 |
| 2024-11-22 | 10.63 | 10.73 | 10.13 | 10.16 | -4.78% | 36,994 | 38,748,781 |
| 2024-11-21 | 10.58 | 10.81 | 10.54 | 10.67 | +0.66% | 42,307 | 45,177,397 |
| 2024-11-20 | 10.44 | 10.69 | 10.42 | 10.6 | +1.73% | 33,161 | 35,091,152 |
| 2024-11-19 | 10.06 | 10.43 | 10 | 10.42 | +4.3% | 34,158 | 34,848,248 |
| 2024-11-18 | 10.42 | 10.52 | 9.86 | 9.99 | -3.94% | 42,254 | 42,584,422 |
| 2024-11-15 | 10.42 | 10.81 | 10.34 | 10.4 | -0.19% | 42,531 | 44,917,137 |
| 2024-11-14 | 10.77 | 10.79 | 10.4 | 10.42 | -3.07% | 28,123 | 29,723,161 |
| 2024-11-13 | 10.64 | 10.81 | 10.44 | 10.75 | +0.66% | 40,285 | 42,890,242 |
| 2024-11-12 | 10.8 | 10.93 | 10.57 | 10.68 | -0.65% | 52,206 | 56,156,663 |
| 2024-11-11 | 10.47 | 10.79 | 10.45 | 10.75 | +2.87% | 46,279 | 49,164,151 |
| 2024-11-08 | 10.71 | 10.82 | 10.37 | 10.45 | -0.85% | 45,375 | 47,778,412 |
| 2024-11-07 | 10.24 | 10.54 | 10.21 | 10.54 | +2.53% | 48,373 | 50,373,679 |
| 2024-11-06 | 10.39 | 10.48 | 10.18 | 10.28 | -0.77% | 45,119 | 46,603,451 |
| 2024-11-05 | 9.92 | 10.4 | 9.92 | 10.36 | +3.39% | 51,231 | 52,500,476 |
| 2024-11-04 | 9.54 | 10.06 | 9.54 | 10.02 | +4.38% | 39,900 | 39,329,541 |
| 2024-11-01 | 10.2 | 10.22 | 9.55 | 9.6 | -6.07% | 58,088 | 56,895,889 |
| 2024-10-31 | 10.05 | 10.32 | 9.97 | 10.22 | +1.69% | 49,447 | 50,478,260 |
| 2024-10-30 | 10.15 | 10.24 | 9.91 | 10.05 | -0.89% | 43,204 | 43,498,801 |
| 2024-10-29 | 10.45 | 10.57 | 10.09 | 10.14 | -2.59% | 50,429 | 51,805,471 |
| 2024-10-28 | 10.13 | 10.44 | 10.13 | 10.41 | +3.27% | 57,333 | 58,918,869 |
| 2024-10-25 | 9.94 | 10.14 | 9.89 | 10.08 | +1.2% | 38,860 | 39,069,584 |
| 2024-10-24 | 9.92 | 10.03 | 9.83 | 9.96 | -0.7% | 39,380 | 39,066,251 |
| 2024-10-23 | 10.25 | 10.25 | 9.96 | 10.03 | -1.96% | 52,510 | 52,963,310 |
| 2024-10-22 | 10.34 | 10.36 | 10.02 | 10.23 | -1.16% | 63,436 | 64,653,959 |
| 2024-10-21 | 10.31 | 10.5 | 10.21 | 10.35 | +1.07% | 86,174 | 89,222,378 |
| 2024-10-18 | 10.07 | 10.42 | 9.96 | 10.24 | +4.38% | 100,694 | 102,414,590 |
| 2024-10-17 | 9.9 | 10.08 | 9.79 | 9.81 | -0.91% | 56,381 | 56,119,569 |
| 2024-10-16 | 9.57 | 9.96 | 9.5 | 9.9 | +2.06% | 51,790 | 50,877,830 |
| 2024-10-15 | 9.69 | 9.93 | 9.53 | 9.7 | -0.41% | 60,784 | 59,564,382 |
| 2024-10-14 | 9.44 | 9.75 | 9.32 | 9.74 | +5.07% | 62,911 | 60,284,386 |
| 2024-10-11 | 9.8 | 9.85 | 9.15 | 9.27 | -5.6% | 65,741 | 61,812,564 |
| 2024-10-10 | 9.66 | 10.09 | 9.48 | 9.82 | +3.7% | 91,057 | 89,806,193 |
| 2024-10-09 | 10.63 | 10.68 | 9.47 | 9.47 | -16.56% | 128,186 | 129,877,378 |
| 2024-10-08 | 11.75 | 11.95 | 10.12 | 11.35 | +13.39% | 192,913 | 212,356,190 |
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：