股票概览
9.76
-1.21%
-0.12
9.9
开盘价
9.96
最高价
9.7
最低价
195,572
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
10.18
MA10 (10日均线)
10.42
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 | 9.9 | 9.96 | 9.7 | 9.76 | -1.21% | 195,572 | 192,038,425 |
| 2024-12-30 | 9.91 | 10.09 | 9.84 | 9.88 | -0.9% | 170,098 | 169,353,711 |
| 2024-12-27 | 9.91 | 10.14 | 9.86 | 9.97 | +1.12% | 263,860 | 264,166,381 |
| 2024-12-26 | 10.1 | 10.25 | 9.8 | 9.86 | -2.18% | 405,527 | 405,025,618 |
| 2024-12-25 | 10.43 | 10.43 | 9.97 | 10.08 | -3.36% | 249,560 | 252,917,830 |
| 2024-12-24 | 10.37 | 10.55 | 10.31 | 10.43 | +0.58% | 117,724 | 122,481,565 |
| 2024-12-23 | 10.58 | 10.68 | 10.36 | 10.37 | -1.52% | 230,101 | 241,209,370 |
| 2024-12-20 | 10.4 | 10.64 | 10.37 | 10.53 | +0.96% | 134,964 | 142,331,989 |
| 2024-12-19 | 10.35 | 10.5 | 10.3 | 10.43 | -0.29% | 124,507 | 129,339,880 |
| 2024-12-18 | 10.38 | 10.55 | 10.35 | 10.46 | +1.16% | 134,835 | 141,258,518 |
| 2024-12-17 | 10.57 | 10.65 | 10.33 | 10.34 | -2.08% | 172,566 | 180,796,794 |
| 2024-12-16 | 10.72 | 10.87 | 10.5 | 10.56 | -1.95% | 213,438 | 228,354,722 |
| 2024-12-13 | 11.11 | 11.11 | 10.75 | 10.77 | -3.84% | 333,972 | 363,709,041 |
| 2024-12-12 | 10.82 | 11.36 | 10.81 | 11.2 | +4.19% | 634,578 | 709,372,994 |
| 2024-12-11 | 10.61 | 10.83 | 10.56 | 10.75 | +0.94% | 190,297 | 204,103,996 |
| 2024-12-10 | 10.66 | 10.78 | 10.55 | 10.65 | +2.31% | 293,893 | 313,544,420 |
| 2024-12-09 | 10.65 | 10.66 | 10.37 | 10.41 | -2.71% | 216,219 | 226,808,395 |
| 2024-12-06 | 10.64 | 10.79 | 10.56 | 10.7 | +0.75% | 199,684 | 213,398,414 |
| 2024-12-05 | 10.62 | 10.71 | 10.5 | 10.62 | -0.09% | 200,575 | 212,386,764 |
| 2024-12-04 | 10.76 | 10.83 | 10.57 | 10.63 | -1.48% | 154,309 | 164,759,004 |
| 2024-12-03 | 10.84 | 10.89 | 10.61 | 10.79 | -0.46% | 182,206 | 195,940,684 |
| 2024-12-02 | 10.64 | 10.86 | 10.61 | 10.84 | +1.88% | 208,425 | 224,469,690 |
| 2024-11-29 | 10.5 | 10.73 | 10.34 | 10.64 | +0.66% | 254,428 | 268,709,047 |
| 2024-11-28 | 10.64 | 10.96 | 10.54 | 10.57 | -0.75% | 245,121 | 263,023,748 |
| 2024-11-27 | 10.21 | 10.66 | 10.08 | 10.65 | +3.5% | 297,786 | 310,441,395 |
| 2024-11-26 | 10.26 | 10.42 | 10.2 | 10.29 | -0.39% | 184,972 | 190,563,080 |
| 2024-11-25 | 10.21 | 10.49 | 10.02 | 10.33 | -0.29% | 321,485 | 327,591,105 |
| 2024-11-22 | 10.53 | 10.91 | 10.35 | 10.36 | -1.61% | 451,873 | 480,678,386 |
| 2024-11-21 | 10.68 | 10.72 | 10.44 | 10.53 | -1.4% | 261,075 | 275,821,465 |
| 2024-11-20 | 10.56 | 10.9 | 10.4 | 10.68 | +0.95% | 325,165 | 344,956,463 |
| 2024-11-19 | 10.47 | 10.6 | 10.23 | 10.58 | +1.05% | 362,917 | 377,991,213 |
| 2024-11-18 | 10.86 | 11.04 | 10.33 | 10.47 | -4.03% | 363,616 | 385,807,248 |
| 2024-11-15 | 11.29 | 11.39 | 10.86 | 10.91 | -3.96% | 300,840 | 335,004,162 |
| 2024-11-14 | 11.7 | 11.74 | 11.3 | 11.36 | -3.4% | 281,404 | 322,793,082 |
| 2024-11-13 | 11.7 | 11.97 | 11.48 | 11.76 | -0.42% | 303,124 | 354,930,688 |
| 2024-11-12 | 12.34 | 12.39 | 11.7 | 11.81 | -4.76% | 586,767 | 704,842,510 |
| 2024-11-11 | 12.05 | 12.67 | 11.81 | 12.4 | +4.11% | 796,712 | 971,950,496 |
| 2024-11-08 | 11.75 | 12.19 | 11.7 | 11.91 | +2.14% | 500,230 | 597,296,106 |
| 2024-11-07 | 11.67 | 11.8 | 11.37 | 11.66 | -2.59% | 506,260 | 585,461,920 |
| 2024-11-06 | 11.75 | 12.24 | 11.39 | 11.97 | +3.55% | 708,587 | 836,631,536 |
| 2024-11-05 | 11.06 | 11.65 | 11.02 | 11.56 | +4.9% | 469,457 | 538,392,752 |
| 2024-11-04 | 10.82 | 11.25 | 10.82 | 11.02 | +1.29% | 222,778 | 245,892,346 |
| 2024-11-01 | 11.26 | 11.38 | 10.65 | 10.88 | -4.48% | 344,800 | 376,709,287 |
| 2024-10-31 | 11.35 | 11.41 | 11.12 | 11.39 | +0.71% | 258,109 | 291,492,404 |
| 2024-10-30 | 11.23 | 11.64 | 11.15 | 11.31 | -0.53% | 302,988 | 344,709,042 |
| 2024-10-29 | 11.65 | 11.94 | 11.34 | 11.37 | -2.49% | 411,738 | 478,539,941 |
| 2024-10-28 | 11.51 | 11.95 | 11.42 | 11.66 | +1.57% | 408,733 | 475,842,432 |
| 2024-10-25 | 11.25 | 11.66 | 11.12 | 11.48 | +2.41% | 408,180 | 468,372,205 |
| 2024-10-24 | 11.28 | 11.28 | 10.9 | 11.21 | -1.23% | 268,580 | 297,726,765 |
| 2024-10-23 | 11.05 | 11.65 | 10.96 | 11.35 | +2.81% | 494,613 | 563,941,776 |
| 2024-10-22 | 11.25 | 11.38 | 10.79 | 11.04 | -3.16% | 407,099 | 447,944,547 |
| 2024-10-21 | 11.22 | 11.8 | 11.22 | 11.4 | +3.73% | 546,800 | 630,281,037 |
| 2024-10-18 | 10.44 | 11.24 | 10.3 | 10.99 | +4.57% | 405,292 | 437,902,377 |
| 2024-10-17 | 10.58 | 10.78 | 10.49 | 10.51 | -0.66% | 297,613 | 315,775,942 |
| 2024-10-16 | 10.78 | 10.88 | 10.45 | 10.58 | -2.94% | 293,307 | 312,667,812 |
| 2024-10-15 | 10.67 | 11.15 | 10.6 | 10.9 | +0.74% | 481,155 | 524,851,595 |
| 2024-10-14 | 10.34 | 10.89 | 10.26 | 10.82 | +6.39% | 507,590 | 540,084,115 |
| 2024-10-11 | 11 | 11 | 10.03 | 10.17 | -7.8% | 534,024 | 551,204,813 |
| 2024-10-10 | 11.65 | 11.74 | 10.97 | 11.03 | -3.92% | 539,473 | 610,200,939 |
| 2024-10-09 | 11.68 | 12.21 | 11.26 | 11.48 | -3.61% | 656,923 | 764,372,691 |
| 2024-10-08 | 12 | 12 | 11.25 | 11.91 | +9.17% | 851,825 | 1,005,663,202 |
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：