股票概览
9.84
+10.07%
+0.9
9.37
开盘价
10.38
最高价
9.37
最低价
251,790
成交量
数据更新至: 2024-12-31
技术指标
9.19
MA5 (5日均线)
9.35
MA10 (10日均线)
9.72
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 | 9.37 | 10.38 | 9.37 | 9.84 | +10.07% | 251,790 | 250,817,561 |
| 2024-12-30 | 9.01 | 9.2 | 8.88 | 8.94 | -1.97% | 43,983 | 39,550,606 |
| 2024-12-27 | 9.01 | 9.17 | 8.99 | 9.12 | +1.45% | 40,495 | 36,883,254 |
| 2024-12-26 | 8.96 | 9.17 | 8.96 | 8.99 | -0.55% | 39,642 | 35,919,681 |
| 2024-12-25 | 9.61 | 9.69 | 9.04 | 9.04 | -6.51% | 62,085 | 57,394,948 |
| 2024-12-24 | 9.79 | 9.91 | 9.51 | 9.67 | -2.13% | 71,036 | 68,782,849 |
| 2024-12-23 | 9.4 | 10.08 | 9.4 | 9.88 | +3.89% | 128,172 | 124,806,662 |
| 2024-12-20 | 9.18 | 9.64 | 9.18 | 9.51 | +3.59% | 76,324 | 71,945,343 |
| 2024-12-19 | 9.28 | 9.29 | 9.07 | 9.18 | -1.61% | 42,755 | 39,109,014 |
| 2024-12-18 | 9.33 | 9.45 | 9.14 | 9.33 | +0.86% | 43,967 | 41,093,061 |
| 2024-12-17 | 9.63 | 9.74 | 9.21 | 9.25 | -4.54% | 62,783 | 59,042,381 |
| 2024-12-16 | 9.87 | 10.01 | 9.59 | 9.69 | -1.72% | 71,720 | 69,972,115 |
| 2024-12-13 | 10.23 | 10.32 | 9.85 | 9.86 | -4.64% | 103,551 | 103,395,289 |
| 2024-12-12 | 10.36 | 10.48 | 10.25 | 10.34 | +0.19% | 73,150 | 75,728,443 |
| 2024-12-11 | 10.42 | 10.44 | 10.21 | 10.32 | -0.86% | 80,584 | 83,067,174 |
| 2024-12-10 | 10.41 | 10.6 | 10.35 | 10.41 | +1.07% | 109,372 | 114,195,512 |
| 2024-12-09 | 10.42 | 10.52 | 10.22 | 10.3 | -0.29% | 78,040 | 80,853,982 |
| 2024-12-06 | 10.28 | 10.4 | 10.2 | 10.33 | +0.98% | 74,989 | 77,336,938 |
| 2024-12-05 | 10.25 | 10.37 | 10.13 | 10.23 | 0% | 75,368 | 77,043,567 |
| 2024-12-04 | 10.4 | 10.6 | 10.21 | 10.23 | -4.48% | 110,622 | 114,918,523 |
| 2024-12-03 | 10.3 | 10.94 | 10.04 | 10.71 | +4.08% | 187,587 | 196,386,627 |
| 2024-12-02 | 10.14 | 10.35 | 10.01 | 10.29 | +1.08% | 117,747 | 119,967,751 |
| 2024-11-29 | 10.55 | 10.63 | 10.06 | 10.18 | -4.41% | 162,022 | 165,579,977 |
| 2024-11-28 | 10.78 | 11.38 | 10.55 | 10.65 | -3.71% | 192,529 | 208,532,155 |
| 2024-11-27 | 11.1 | 11.85 | 10.93 | 11.06 | +1.47% | 208,333 | 236,071,087 |
| 2024-11-26 | 11.34 | 11.51 | 10.9 | 10.9 | -6.03% | 201,412 | 223,731,503 |
| 2024-11-25 | 10.65 | 11.86 | 10.44 | 11.6 | +5.07% | 269,302 | 299,753,211 |
| 2024-11-22 | 11.24 | 12.15 | 11.01 | 11.04 | -0.18% | 249,843 | 288,299,551 |
| 2024-11-21 | 11.36 | 11.92 | 10.91 | 11.06 | -3.24% | 207,750 | 234,843,255 |
| 2024-11-20 | 10.58 | 11.65 | 10.56 | 11.43 | +4.86% | 242,092 | 271,307,048 |
| 2024-11-19 | 10.52 | 11.05 | 10 | 10.9 | -1.36% | 231,393 | 241,061,371 |
| 2024-11-18 | 11.18 | 12.2 | 10.82 | 11.05 | -1.52% | 292,393 | 336,948,176 |
| 2024-11-15 | 10.49 | 11.99 | 10.45 | 11.22 | +3.6% | 319,730 | 360,148,345 |
| 2024-11-14 | 10.05 | 11.28 | 9.8 | 10.83 | +6.28% | 277,075 | 295,352,595 |
| 2024-11-13 | 10.5 | 10.6 | 10.03 | 10.19 | -5.47% | 183,262 | 188,345,636 |
| 2024-11-12 | 10.3 | 11.86 | 10.18 | 10.78 | +3.95% | 327,615 | 351,968,848 |
| 2024-11-11 | 9.38 | 11.3 | 9.26 | 10.37 | +10.08% | 232,829 | 234,670,129 |
| 2024-11-08 | 9.63 | 9.72 | 9.35 | 9.42 | -2.38% | 131,026 | 124,600,846 |
| 2024-11-07 | 9.2 | 9.82 | 9.11 | 9.65 | +4.44% | 173,754 | 165,918,843 |
| 2024-11-06 | 9.03 | 9.37 | 8.95 | 9.24 | +2.21% | 104,511 | 95,947,301 |
| 2024-11-05 | 8.96 | 9.06 | 8.88 | 9.04 | +2.15% | 54,412 | 48,956,076 |
| 2024-11-04 | 8.73 | 8.92 | 8.63 | 8.85 | +1.37% | 40,291 | 35,462,840 |
| 2024-11-01 | 8.98 | 9.09 | 8.62 | 8.73 | -3.22% | 65,548 | 57,800,530 |
| 2024-10-31 | 8.89 | 9.12 | 8.89 | 9.02 | +1.23% | 60,870 | 55,160,195 |
| 2024-10-30 | 8.85 | 9.11 | 8.82 | 8.91 | -0.45% | 58,807 | 52,709,203 |
| 2024-10-29 | 9.29 | 9.35 | 8.91 | 8.95 | -3.24% | 82,953 | 75,450,574 |
| 2024-10-28 | 9.19 | 9.29 | 9.01 | 9.25 | -0.54% | 91,844 | 84,345,928 |
| 2024-10-25 | 9.31 | 9.38 | 9.11 | 9.3 | -1.59% | 133,946 | 123,165,684 |
| 2024-10-24 | 9.02 | 9.71 | 8.93 | 9.45 | +4.19% | 159,883 | 149,130,320 |
| 2024-10-23 | 9.07 | 9.34 | 9 | 9.07 | +0.55% | 96,340 | 88,167,414 |
| 2024-10-22 | 8.9 | 9.11 | 8.82 | 9.02 | +1.35% | 68,811 | 61,833,635 |
| 2024-10-21 | 8.65 | 8.93 | 8.62 | 8.9 | +2.65% | 95,990 | 84,332,936 |
| 2024-10-18 | 8.55 | 8.81 | 8.44 | 8.67 | +1.29% | 90,002 | 77,510,887 |
| 2024-10-17 | 8.88 | 9 | 8.54 | 8.56 | -3.93% | 86,913 | 76,051,561 |
| 2024-10-16 | 8.62 | 9.14 | 8.62 | 8.91 | +0.91% | 88,790 | 79,298,981 |
| 2024-10-15 | 8.88 | 9.04 | 8.75 | 8.83 | -3.71% | 93,818 | 83,414,812 |
| 2024-10-14 | 8.68 | 9.5 | 8.5 | 9.17 | +2.57% | 134,434 | 119,543,464 |
| 2024-10-11 | 8.75 | 9.61 | 8.52 | 8.94 | +1.25% | 147,755 | 133,981,653 |
| 2024-10-10 | 8.47 | 9.26 | 8.33 | 8.83 | +6.39% | 131,286 | 115,156,252 |
| 2024-10-09 | 9.31 | 9.31 | 8.3 | 8.3 | -15.22% | 128,465 | 113,500,122 |
| 2024-10-08 | 10.2 | 10.25 | 9.01 | 9.79 | +12.27% | 184,641 | 176,999,053 |
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：