股票概览
9.86
-1.69%
-0.17
10.03
开盘价
10.15
最高价
9.82
最低价
69,861
成交量
数据更新至: 2024-12-31
技术指标
9.97
MA5 (5日均线)
10.15
MA10 (10日均线)
10.28
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 | 10.03 | 10.15 | 9.82 | 9.86 | -1.69% | 69,861 | 69,656,552 |
| 2024-12-30 | 10.08 | 10.1 | 9.93 | 10.03 | -0.5% | 56,151 | 56,259,299 |
| 2024-12-27 | 9.95 | 10.13 | 9.91 | 10.08 | +1.51% | 62,541 | 62,814,508 |
| 2024-12-26 | 9.9 | 10.08 | 9.89 | 9.93 | -0.4% | 66,088 | 65,816,044 |
| 2024-12-25 | 10.3 | 10.31 | 9.84 | 9.97 | -3.3% | 103,027 | 102,756,091 |
| 2024-12-24 | 10.14 | 10.36 | 10.14 | 10.31 | +1.68% | 82,025 | 84,209,615 |
| 2024-12-23 | 10.43 | 10.5 | 10.12 | 10.14 | -2.78% | 89,982 | 92,635,294 |
| 2024-12-20 | 10.38 | 10.53 | 10.35 | 10.43 | +0.58% | 87,893 | 91,735,706 |
| 2024-12-19 | 10.36 | 10.48 | 10.24 | 10.37 | -0.38% | 92,996 | 96,163,793 |
| 2024-12-18 | 10.36 | 10.6 | 10.33 | 10.41 | +0.77% | 112,712 | 117,992,589 |
| 2024-12-17 | 10.61 | 10.62 | 10.26 | 10.33 | -2.09% | 111,904 | 116,714,923 |
| 2024-12-16 | 10.58 | 10.8 | 10.38 | 10.55 | +0.38% | 165,037 | 173,880,660 |
| 2024-12-13 | 10.93 | 11.07 | 10.5 | 10.51 | -3.75% | 188,069 | 201,391,460 |
| 2024-12-12 | 11.03 | 11.06 | 10.74 | 10.92 | -1.89% | 231,842 | 252,220,862 |
| 2024-12-11 | 11.01 | 11.34 | 10.89 | 11.13 | +1% | 342,373 | 379,453,153 |
| 2024-12-10 | 11.48 | 11.8 | 10.97 | 11.02 | +2.7% | 562,977 | 635,074,114 |
| 2024-12-09 | 9.84 | 10.73 | 9.76 | 10.73 | +10.05% | 214,818 | 224,524,004 |
| 2024-12-06 | 9.58 | 9.77 | 9.48 | 9.75 | +1.67% | 68,376 | 66,055,932 |
| 2024-12-05 | 9.41 | 9.62 | 9.37 | 9.59 | +1.37% | 57,638 | 54,740,061 |
| 2024-12-04 | 9.64 | 9.68 | 9.39 | 9.46 | -1.77% | 51,671 | 49,169,458 |
| 2024-12-03 | 9.62 | 9.66 | 9.52 | 9.63 | -0.21% | 52,576 | 50,449,224 |
| 2024-12-02 | 9.44 | 9.66 | 9.4 | 9.65 | +2.12% | 85,577 | 81,611,409 |
| 2024-11-29 | 9.32 | 9.52 | 9.28 | 9.45 | +0.32% | 66,481 | 62,699,422 |
| 2024-11-28 | 9.27 | 9.5 | 9.25 | 9.42 | +1.29% | 77,336 | 72,766,441 |
| 2024-11-27 | 9.37 | 9.38 | 9.1 | 9.3 | -0.96% | 95,127 | 87,801,599 |
| 2024-11-26 | 9.58 | 9.76 | 9.35 | 9.39 | -0.95% | 60,771 | 57,671,871 |
| 2024-11-25 | 9.41 | 9.54 | 9.36 | 9.48 | +0.64% | 58,167 | 54,904,713 |
| 2024-11-22 | 9.85 | 9.92 | 9.4 | 9.42 | -4.56% | 97,143 | 93,462,728 |
| 2024-11-21 | 9.91 | 9.99 | 9.77 | 9.87 | -0.3% | 91,159 | 89,942,868 |
| 2024-11-20 | 9.59 | 9.9 | 9.59 | 9.9 | +2.91% | 115,581 | 113,267,147 |
| 2024-11-19 | 9.33 | 9.63 | 9.31 | 9.62 | +3.66% | 77,839 | 73,473,964 |
| 2024-11-18 | 9.33 | 9.54 | 9.26 | 9.28 | -0.32% | 77,614 | 73,039,045 |
| 2024-11-15 | 9.34 | 9.5 | 9.28 | 9.31 | -0.85% | 52,834 | 49,689,279 |
| 2024-11-14 | 9.74 | 9.75 | 9.36 | 9.39 | -2.69% | 55,551 | 52,869,379 |
| 2024-11-13 | 9.53 | 9.78 | 9.53 | 9.65 | +0.31% | 82,494 | 79,537,444 |
| 2024-11-12 | 9.82 | 9.91 | 9.54 | 9.62 | -1.23% | 94,642 | 92,367,433 |
| 2024-11-11 | 9.59 | 9.74 | 9.49 | 9.74 | +1.78% | 104,327 | 100,348,924 |
| 2024-11-08 | 9.63 | 9.77 | 9.47 | 9.57 | -0.73% | 89,550 | 85,824,119 |
| 2024-11-07 | 9.55 | 9.65 | 9.49 | 9.64 | +0.42% | 85,615 | 82,177,204 |
| 2024-11-06 | 9.66 | 9.69 | 9.53 | 9.6 | -0.62% | 91,614 | 88,035,459 |
| 2024-11-05 | 9.54 | 9.77 | 9.52 | 9.66 | +0.52% | 115,822 | 111,410,321 |
| 2024-11-04 | 9.36 | 9.64 | 9.32 | 9.61 | +2.67% | 105,902 | 100,856,610 |
| 2024-11-01 | 9.35 | 9.75 | 9.32 | 9.36 | +0.54% | 150,984 | 143,564,107 |
| 2024-10-31 | 9.02 | 9.32 | 8.98 | 9.31 | +5.2% | 176,948 | 162,724,204 |
| 2024-10-30 | 8.82 | 8.92 | 8.74 | 8.85 | +0.11% | 70,174 | 61,863,962 |
| 2024-10-29 | 9.13 | 9.13 | 8.75 | 8.84 | -2.96% | 104,641 | 92,989,167 |
| 2024-10-28 | 8.92 | 9.13 | 8.88 | 9.11 | +3.41% | 132,400 | 119,621,964 |
| 2024-10-25 | 8.51 | 8.81 | 8.51 | 8.81 | +2.92% | 107,339 | 93,550,573 |
| 2024-10-24 | 8.56 | 8.64 | 8.49 | 8.56 | -0.58% | 74,169 | 63,390,068 |
| 2024-10-23 | 8.49 | 8.62 | 8.45 | 8.61 | +1.06% | 102,228 | 87,346,164 |
| 2024-10-22 | 8.38 | 8.52 | 8.33 | 8.52 | +1.91% | 75,991 | 63,946,838 |
| 2024-10-21 | 8.45 | 8.52 | 8.33 | 8.36 | -0.71% | 77,806 | 65,458,708 |
| 2024-10-18 | 8.28 | 8.56 | 8.23 | 8.42 | +1.69% | 74,670 | 62,556,775 |
| 2024-10-17 | 8.53 | 8.57 | 8.28 | 8.28 | -2.13% | 45,706 | 38,458,539 |
| 2024-10-16 | 8.43 | 8.56 | 8.36 | 8.46 | +0.24% | 39,433 | 33,401,692 |
| 2024-10-15 | 8.68 | 8.69 | 8.42 | 8.44 | -2.76% | 56,212 | 48,150,268 |
| 2024-10-14 | 8.64 | 8.74 | 8.45 | 8.68 | +1.76% | 51,542 | 44,395,240 |
| 2024-10-11 | 8.75 | 8.84 | 8.39 | 8.53 | -3.4% | 68,159 | 58,588,448 |
| 2024-10-10 | 8.84 | 9.06 | 8.66 | 8.83 | +0.11% | 82,352 | 73,112,160 |
| 2024-10-09 | 9.5 | 9.5 | 8.69 | 8.82 | -7.93% | 149,866 | 135,851,433 |
| 2024-10-08 | 10.09 | 10.1 | 9.24 | 9.58 | +4.36% | 169,270 | 163,453,630 |
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：