股票概览
9.02
-2.06%
-0.19
9.28
开盘价
9.34
最高价
9
最低价
52,142
成交量
数据更新至: 2024-12-31
技术指标
9.33
MA5 (5日均线)
9.82
MA10 (10日均线)
10.57
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 | 9.28 | 9.34 | 9 | 9.02 | -2.06% | 52,142 | 47,831,345 |
| 2024-12-30 | 9.52 | 9.55 | 9.2 | 9.21 | -3.86% | 64,580 | 59,937,049 |
| 2024-12-27 | 9.46 | 9.73 | 9.42 | 9.58 | +1.16% | 59,070 | 56,830,335 |
| 2024-12-26 | 9.4 | 9.56 | 9.4 | 9.47 | +1.18% | 50,291 | 47,657,696 |
| 2024-12-25 | 9.79 | 9.79 | 9.29 | 9.36 | -3.9% | 76,479 | 72,306,763 |
| 2024-12-24 | 9.7 | 10.03 | 9.63 | 9.74 | +0.21% | 70,203 | 68,784,281 |
| 2024-12-23 | 10.3 | 10.34 | 9.65 | 9.72 | -6.72% | 127,603 | 127,149,960 |
| 2024-12-20 | 10.55 | 10.64 | 10.4 | 10.42 | -2.07% | 100,728 | 106,072,298 |
| 2024-12-19 | 10.83 | 11.05 | 10.59 | 10.64 | -3.27% | 98,176 | 105,148,623 |
| 2024-12-18 | 11.16 | 11.29 | 10.84 | 11 | -1.7% | 74,542 | 82,464,503 |
| 2024-12-17 | 11.92 | 12.05 | 11.13 | 11.19 | -7.06% | 134,966 | 154,667,691 |
| 2024-12-16 | 11.52 | 12.2 | 11.45 | 12.04 | +5.43% | 177,778 | 211,178,299 |
| 2024-12-13 | 11.72 | 11.79 | 11.41 | 11.42 | -3.14% | 76,243 | 87,970,473 |
| 2024-12-12 | 11.76 | 12.06 | 11.5 | 11.79 | -0.08% | 113,993 | 133,636,659 |
| 2024-12-11 | 11.28 | 12 | 11.28 | 11.8 | +5.36% | 172,209 | 201,606,493 |
| 2024-12-10 | 11.44 | 11.5 | 11.16 | 11.2 | +1.27% | 88,329 | 100,175,862 |
| 2024-12-09 | 11.16 | 11.25 | 10.95 | 11.06 | -0.54% | 63,536 | 70,443,187 |
| 2024-12-06 | 10.85 | 11.14 | 10.66 | 11.12 | +2.96% | 97,194 | 106,770,879 |
| 2024-12-05 | 10.68 | 10.84 | 10.65 | 10.8 | -0.55% | 87,656 | 94,267,411 |
| 2024-12-04 | 11.25 | 11.25 | 10.82 | 10.86 | -3.98% | 77,112 | 85,041,247 |
| 2024-12-03 | 11.4 | 11.58 | 11.17 | 11.31 | -0.53% | 65,730 | 74,257,400 |
| 2024-12-02 | 11.05 | 11.45 | 10.99 | 11.37 | +2.52% | 67,668 | 76,310,295 |
| 2024-11-29 | 10.79 | 11.18 | 10.75 | 11.09 | +2.69% | 67,268 | 74,023,746 |
| 2024-11-28 | 10.72 | 11.09 | 10.68 | 10.8 | +0.28% | 62,615 | 68,073,515 |
| 2024-11-27 | 10.52 | 10.77 | 10.19 | 10.77 | +2.47% | 55,700 | 58,201,448 |
| 2024-11-26 | 10.85 | 10.89 | 10.51 | 10.51 | -3.04% | 44,354 | 47,290,209 |
| 2024-11-25 | 10.58 | 10.84 | 10.49 | 10.84 | +2.75% | 53,972 | 57,594,857 |
| 2024-11-22 | 11.22 | 11.39 | 10.55 | 10.55 | -5.97% | 76,103 | 83,671,299 |
| 2024-11-21 | 11.22 | 11.43 | 11.11 | 11.22 | -0.44% | 59,248 | 66,851,773 |
| 2024-11-20 | 11.15 | 11.32 | 11.06 | 11.27 | +1.08% | 59,315 | 66,536,579 |
| 2024-11-19 | 10.8 | 11.15 | 10.66 | 11.15 | +3.62% | 53,938 | 58,802,125 |
| 2024-11-18 | 11.16 | 11.29 | 10.61 | 10.76 | -2.45% | 75,583 | 82,246,846 |
| 2024-11-15 | 11.29 | 11.48 | 11.03 | 11.03 | -2.3% | 59,282 | 66,862,561 |
| 2024-11-14 | 11.79 | 11.85 | 11.28 | 11.29 | -4.48% | 72,443 | 83,423,715 |
| 2024-11-13 | 11.68 | 12.19 | 11.5 | 11.82 | -1.01% | 109,915 | 130,018,356 |
| 2024-11-12 | 11.89 | 12.45 | 11.79 | 11.94 | +0.93% | 167,380 | 202,891,083 |
| 2024-11-11 | 11.24 | 11.96 | 11.2 | 11.83 | +5.06% | 117,585 | 137,343,806 |
| 2024-11-08 | 11.68 | 11.86 | 11.23 | 11.26 | -2.43% | 102,350 | 117,056,523 |
| 2024-11-07 | 11.08 | 11.68 | 10.92 | 11.54 | +3.87% | 118,818 | 135,640,204 |
| 2024-11-06 | 10.7 | 11.56 | 10.7 | 11.11 | +4.61% | 141,410 | 157,099,919 |
| 2024-11-05 | 10.33 | 10.7 | 10.33 | 10.62 | +2.81% | 70,170 | 73,994,859 |
| 2024-11-04 | 10.05 | 10.35 | 9.94 | 10.33 | +1.97% | 59,144 | 60,498,424 |
| 2024-11-01 | 10.52 | 11.13 | 10.08 | 10.13 | -3.52% | 100,180 | 104,446,287 |
| 2024-10-31 | 10.44 | 10.7 | 10.33 | 10.5 | +0.57% | 64,747 | 68,255,731 |
| 2024-10-30 | 10.66 | 10.72 | 10.34 | 10.44 | -3.51% | 94,625 | 99,243,296 |
| 2024-10-29 | 11.36 | 11.5 | 10.8 | 10.82 | -4.67% | 93,404 | 103,608,573 |
| 2024-10-28 | 11.26 | 11.44 | 11.08 | 11.35 | +2.16% | 89,313 | 100,307,350 |
| 2024-10-25 | 10.66 | 11.12 | 10.66 | 11.11 | +4.22% | 92,794 | 102,010,678 |
| 2024-10-24 | 10.78 | 10.88 | 10.59 | 10.66 | -2.02% | 64,073 | 68,542,557 |
| 2024-10-23 | 10.97 | 11.16 | 10.85 | 10.88 | -0.73% | 83,421 | 91,763,507 |
| 2024-10-22 | 11 | 11.11 | 10.78 | 10.96 | +0.18% | 72,030 | 78,889,433 |
| 2024-10-21 | 10.9 | 11.1 | 10.81 | 10.94 | +1.11% | 78,210 | 85,701,400 |
| 2024-10-18 | 10.61 | 11.06 | 10.44 | 10.82 | +2.37% | 87,529 | 94,009,828 |
| 2024-10-17 | 10.95 | 11.05 | 10.53 | 10.57 | -2.67% | 70,804 | 76,643,844 |
| 2024-10-16 | 10.46 | 11.16 | 10.46 | 10.86 | +2.16% | 79,512 | 86,124,918 |
| 2024-10-15 | 10.84 | 11.06 | 10.58 | 10.63 | -3.01% | 62,211 | 67,426,549 |
| 2024-10-14 | 10.85 | 11.03 | 10.4 | 10.96 | +2.81% | 83,080 | 89,525,074 |
| 2024-10-11 | 11.31 | 11.48 | 10.45 | 10.66 | -6.24% | 93,569 | 101,545,968 |
| 2024-10-10 | 11.51 | 11.8 | 10.9 | 11.37 | +0.62% | 133,844 | 152,461,005 |
| 2024-10-09 | 12.61 | 12.67 | 11.3 | 11.3 | -15.1% | 187,973 | 225,926,708 |
| 2024-10-08 | 13.89 | 13.89 | 11.91 | 13.31 | +14.35% | 239,357 | 310,357,749 |
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：