股票概览
9.95
+0.51%
+0.05
9.9
开盘价
10.05
最高价
9.9
最低价
162,835
成交量
数据更新至: 2024-12-31
技术指标
9.93
MA5 (5日均线)
9.88
MA10 (10日均线)
9.70
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 | 10.05 | 9.9 | 9.95 | +0.51% | 162,835 | 162,602,209 |
| 2024-12-30 | 9.9 | 10.04 | 9.85 | 9.9 | -0.1% | 155,987 | 155,226,849 |
| 2024-12-27 | 9.86 | 9.93 | 9.72 | 9.91 | +0.41% | 140,364 | 138,069,026 |
| 2024-12-26 | 9.99 | 10.06 | 9.82 | 9.87 | -1.3% | 143,762 | 142,384,243 |
| 2024-12-25 | 9.99 | 10.05 | 9.87 | 10 | +0.1% | 127,424 | 126,967,351 |
| 2024-12-24 | 9.88 | 10.02 | 9.85 | 9.99 | +0.91% | 132,131 | 131,484,841 |
| 2024-12-23 | 9.7 | 9.99 | 9.68 | 9.9 | +1.75% | 213,884 | 210,931,702 |
| 2024-12-20 | 9.7 | 9.75 | 9.62 | 9.73 | +0.31% | 132,489 | 128,257,976 |
| 2024-12-19 | 9.76 | 9.85 | 9.65 | 9.7 | -1.32% | 152,146 | 147,807,088 |
| 2024-12-18 | 9.6 | 9.86 | 9.57 | 9.83 | +2.93% | 245,037 | 239,834,039 |
| 2024-12-17 | 9.62 | 9.77 | 9.52 | 9.55 | -0.83% | 195,507 | 188,022,156 |
| 2024-12-16 | 9.39 | 9.72 | 9.39 | 9.63 | +2.23% | 266,586 | 256,143,738 |
| 2024-12-13 | 9.57 | 9.59 | 9.39 | 9.42 | -1.77% | 275,130 | 260,690,461 |
| 2024-12-12 | 9.58 | 9.69 | 9.49 | 9.59 | +0.42% | 179,350 | 172,302,742 |
| 2024-12-11 | 9.6 | 9.7 | 9.53 | 9.55 | -0.73% | 131,591 | 126,381,678 |
| 2024-12-10 | 9.76 | 9.8 | 9.6 | 9.62 | -0.21% | 172,802 | 167,174,437 |
| 2024-12-09 | 9.68 | 9.7 | 9.58 | 9.64 | -0.31% | 130,227 | 125,556,332 |
| 2024-12-06 | 9.4 | 9.75 | 9.35 | 9.67 | +3.2% | 261,780 | 251,265,668 |
| 2024-12-05 | 9.26 | 9.37 | 9.22 | 9.37 | +1.08% | 128,539 | 119,774,286 |
| 2024-12-04 | 9.23 | 9.33 | 9.13 | 9.27 | +0.11% | 155,207 | 143,269,745 |
| 2024-12-03 | 9.2 | 9.3 | 9.13 | 9.26 | +0.65% | 174,785 | 161,181,360 |
| 2024-12-02 | 9.18 | 9.26 | 8.98 | 9.2 | +0.44% | 190,514 | 174,660,233 |
| 2024-11-29 | 9.38 | 9.46 | 9.09 | 9.16 | -2.55% | 324,021 | 300,831,703 |
| 2024-11-28 | 9.44 | 9.48 | 9.36 | 9.4 | -0.42% | 87,512 | 82,384,616 |
| 2024-11-27 | 9.35 | 9.45 | 9.23 | 9.44 | +0.75% | 91,489 | 85,581,072 |
| 2024-11-26 | 9.4 | 9.48 | 9.36 | 9.37 | -0.64% | 47,302 | 44,544,786 |
| 2024-11-25 | 9.37 | 9.52 | 9.33 | 9.43 | +0.86% | 88,216 | 83,176,676 |
| 2024-11-22 | 9.62 | 9.7 | 9.35 | 9.35 | -3.11% | 139,953 | 133,126,424 |
| 2024-11-21 | 9.66 | 9.77 | 9.62 | 9.65 | -0.41% | 96,461 | 93,432,974 |
| 2024-11-20 | 9.65 | 9.71 | 9.6 | 9.69 | +0.1% | 93,233 | 90,041,631 |
| 2024-11-19 | 9.68 | 9.78 | 9.55 | 9.68 | 0% | 112,102 | 108,043,526 |
| 2024-11-18 | 9.63 | 9.87 | 9.62 | 9.68 | +0.73% | 213,625 | 208,491,191 |
| 2024-11-15 | 9.53 | 9.72 | 9.5 | 9.61 | +0.63% | 130,717 | 126,027,916 |
| 2024-11-14 | 9.73 | 9.8 | 9.54 | 9.55 | -1.95% | 146,311 | 141,110,777 |
| 2024-11-13 | 9.62 | 9.77 | 9.61 | 9.74 | +0.62% | 159,776 | 154,984,300 |
| 2024-11-12 | 9.83 | 9.88 | 9.63 | 9.68 | -1.53% | 190,001 | 185,475,509 |
| 2024-11-11 | 9.78 | 9.95 | 9.72 | 9.83 | +0.41% | 185,400 | 182,246,161 |
| 2024-11-08 | 9.96 | 10.02 | 9.66 | 9.79 | -1.61% | 265,148 | 259,864,251 |
| 2024-11-07 | 9.65 | 10 | 9.61 | 9.95 | +2.79% | 241,105 | 237,605,276 |
| 2024-11-06 | 9.67 | 9.78 | 9.6 | 9.68 | -0.1% | 184,366 | 178,448,790 |
| 2024-11-05 | 9.69 | 9.71 | 9.52 | 9.69 | +0.41% | 171,613 | 165,189,749 |
| 2024-11-04 | 9.6 | 9.65 | 9.52 | 9.65 | +0.42% | 136,367 | 130,624,865 |
| 2024-11-01 | 9.4 | 9.74 | 9.35 | 9.61 | +1.69% | 261,806 | 251,081,471 |
| 2024-10-31 | 9.44 | 9.49 | 9.35 | 9.45 | -0.11% | 147,716 | 139,040,029 |
| 2024-10-30 | 9.61 | 9.69 | 9.38 | 9.46 | -1.77% | 209,723 | 198,888,603 |
| 2024-10-29 | 9.77 | 9.93 | 9.53 | 9.63 | -1.23% | 219,620 | 213,242,678 |
| 2024-10-28 | 9.6 | 9.75 | 9.48 | 9.75 | +1.77% | 210,954 | 203,032,492 |
| 2024-10-25 | 9.7 | 9.84 | 9.55 | 9.58 | -1.54% | 205,319 | 197,920,499 |
| 2024-10-24 | 9.68 | 9.77 | 9.63 | 9.73 | +0.1% | 89,471 | 86,968,413 |
| 2024-10-23 | 9.75 | 9.83 | 9.67 | 9.72 | -0.31% | 131,769 | 128,316,219 |
| 2024-10-22 | 9.53 | 9.77 | 9.5 | 9.75 | +1.88% | 193,397 | 187,329,126 |
| 2024-10-21 | 9.65 | 9.67 | 9.49 | 9.57 | -0.1% | 210,920 | 201,459,915 |
| 2024-10-18 | 9.48 | 9.73 | 9.42 | 9.58 | +0.84% | 228,228 | 217,813,179 |
| 2024-10-17 | 9.72 | 9.76 | 9.47 | 9.5 | -2.26% | 221,618 | 211,792,213 |
| 2024-10-16 | 9.47 | 9.92 | 9.42 | 9.72 | +3.18% | 251,972 | 245,125,016 |
| 2024-10-15 | 9.56 | 9.74 | 9.41 | 9.42 | -2.38% | 212,804 | 203,613,145 |
| 2024-10-14 | 9.49 | 9.8 | 9.45 | 9.65 | +4.55% | 398,227 | 384,494,983 |
| 2024-10-11 | 9.51 | 9.56 | 9.16 | 9.23 | -1.81% | 275,102 | 257,310,040 |
| 2024-10-10 | 9.19 | 9.71 | 9.12 | 9.4 | +2.84% | 432,554 | 409,123,096 |
| 2024-10-09 | 9.77 | 9.77 | 9.14 | 9.14 | -8.42% | 440,373 | 415,207,346 |
| 2024-10-08 | 11.03 | 11.03 | 9.65 | 9.98 | -0.8% | 749,812 | 751,683,877 |
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：