股票概览
9.48
-3.85%
-0.38
9.9
开盘价
9.96
最高价
9.4
最低价
204,492
成交量
数据更新至: 2024-12-31
技术指标
9.96
MA5 (5日均线)
10.69
MA10 (10日均线)
10.89
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 | 9.4 | 9.48 | -3.85% | 204,492 | 197,590,343 |
| 2024-12-30 | 10.2 | 10.21 | 9.75 | 9.86 | -3.71% | 197,592 | 195,614,756 |
| 2024-12-27 | 10.1 | 10.37 | 10.05 | 10.24 | +1.39% | 201,548 | 206,542,492 |
| 2024-12-26 | 10 | 10.32 | 10 | 10.1 | -0.39% | 236,172 | 239,605,425 |
| 2024-12-25 | 10.86 | 10.86 | 9.9 | 10.14 | -6.63% | 347,527 | 359,023,968 |
| 2024-12-24 | 10.97 | 11.28 | 10.5 | 10.86 | -1.63% | 389,358 | 421,246,265 |
| 2024-12-23 | 11.43 | 11.9 | 10.89 | 11.04 | -3.58% | 514,301 | 580,423,797 |
| 2024-12-20 | 11.93 | 12.28 | 11.41 | 11.45 | -2.55% | 607,358 | 719,809,517 |
| 2024-12-19 | 12.15 | 12.63 | 11.55 | 11.75 | -2.25% | 756,762 | 912,169,801 |
| 2024-12-18 | 10.73 | 12.02 | 10.52 | 12.02 | +9.97% | 583,255 | 667,744,093 |
| 2024-12-17 | 12 | 12 | 10.93 | 10.93 | -9.97% | 495,996 | 557,001,243 |
| 2024-12-16 | 11.69 | 12.38 | 11.5 | 12.14 | +3.94% | 746,982 | 895,401,559 |
| 2024-12-13 | 11.5 | 12.4 | 11.28 | 11.68 | +2.1% | 797,799 | 933,707,677 |
| 2024-12-12 | 11.1 | 11.5 | 11.03 | 11.44 | +0.88% | 513,683 | 580,955,000 |
| 2024-12-11 | 10.78 | 11.37 | 10.78 | 11.34 | +7.08% | 688,685 | 765,658,897 |
| 2024-12-10 | 10.88 | 10.88 | 10.53 | 10.59 | 0% | 271,181 | 291,048,913 |
| 2024-12-09 | 10.75 | 10.81 | 10.45 | 10.59 | -1.49% | 228,582 | 242,176,085 |
| 2024-12-06 | 10.78 | 10.82 | 10.58 | 10.75 | -0.28% | 236,250 | 252,987,267 |
| 2024-12-05 | 10.66 | 10.88 | 10.58 | 10.78 | +1.13% | 248,969 | 267,951,838 |
| 2024-12-04 | 10.85 | 11.03 | 10.54 | 10.66 | -3.88% | 383,997 | 414,580,563 |
| 2024-12-03 | 11.09 | 11.59 | 10.88 | 11.09 | -1.42% | 528,104 | 588,653,726 |
| 2024-12-02 | 11.2 | 11.74 | 11.11 | 11.25 | -1.57% | 709,504 | 810,309,836 |
| 2024-11-29 | 11.5 | 11.85 | 11.13 | 11.43 | -0.44% | 749,997 | 860,093,336 |
| 2024-11-28 | 10.8 | 11.9 | 10.7 | 11.48 | +5.71% | 885,478 | 1,007,104,373 |
| 2024-11-27 | 10.2 | 11.25 | 9.93 | 10.86 | +1.97% | 592,257 | 620,348,486 |
| 2024-11-26 | 10.21 | 11.3 | 10 | 10.65 | +3.7% | 660,258 | 707,686,120 |
| 2024-11-25 | 9.69 | 10.27 | 9.69 | 10.27 | +4.16% | 369,370 | 370,415,683 |
| 2024-11-22 | 9.8 | 10.52 | 9.77 | 9.86 | -0.1% | 447,400 | 455,765,906 |
| 2024-11-21 | 9.79 | 9.95 | 9.7 | 9.87 | +0.92% | 222,295 | 217,980,818 |
| 2024-11-20 | 9.53 | 9.87 | 9.49 | 9.78 | +2.41% | 226,815 | 220,119,371 |
| 2024-11-19 | 9.34 | 9.57 | 9.19 | 9.55 | +1.06% | 236,282 | 221,502,390 |
| 2024-11-18 | 10.1 | 10.15 | 9.3 | 9.45 | -4.74% | 290,418 | 278,314,525 |
| 2024-11-15 | 9.88 | 10.33 | 9.76 | 9.92 | +0.4% | 342,531 | 344,035,507 |
| 2024-11-14 | 10.4 | 10.49 | 9.85 | 9.88 | -7.4% | 542,654 | 549,744,125 |
| 2024-11-13 | 10.77 | 11.29 | 10.5 | 10.67 | +4% | 810,749 | 885,333,639 |
| 2024-11-12 | 10.64 | 10.75 | 10.13 | 10.26 | -3.39% | 468,172 | 486,834,599 |
| 2024-11-11 | 10.71 | 10.78 | 10.41 | 10.62 | -1.67% | 510,293 | 540,066,798 |
| 2024-11-08 | 10.5 | 11.35 | 10.29 | 10.8 | 0% | 888,028 | 964,979,209 |
| 2024-11-07 | 10.5 | 11.34 | 10.33 | 10.8 | +3.35% | 1,183,609 | 1,278,234,513 |
| 2024-11-06 | 9.56 | 10.45 | 9.37 | 10.45 | +10% | 804,060 | 820,128,716 |
| 2024-11-05 | 9.16 | 9.6 | 9.16 | 9.5 | +3.6% | 380,194 | 359,232,234 |
| 2024-11-04 | 8.83 | 9.23 | 8.83 | 9.17 | +4.2% | 249,794 | 227,553,988 |
| 2024-11-01 | 9.42 | 9.42 | 8.77 | 8.8 | -6.68% | 405,788 | 366,490,470 |
| 2024-10-31 | 9.17 | 9.54 | 9.16 | 9.43 | +2.28% | 419,117 | 394,182,835 |
| 2024-10-30 | 9.22 | 9.36 | 9.08 | 9.22 | -2.74% | 409,555 | 376,621,914 |
| 2024-10-29 | 9.62 | 10.1 | 9.19 | 9.48 | -0.21% | 729,349 | 696,501,556 |
| 2024-10-28 | 9.06 | 9.71 | 8.97 | 9.5 | +5.67% | 615,328 | 575,425,666 |
| 2024-10-25 | 8.69 | 9 | 8.6 | 8.99 | +3.93% | 411,027 | 364,444,620 |
| 2024-10-24 | 8.58 | 8.78 | 8.51 | 8.65 | +0.35% | 201,766 | 174,537,566 |
| 2024-10-23 | 8.64 | 8.73 | 8.52 | 8.62 | -0.46% | 222,516 | 192,124,285 |
| 2024-10-22 | 8.58 | 8.71 | 8.45 | 8.66 | +1.29% | 222,347 | 191,373,658 |
| 2024-10-21 | 8.36 | 8.59 | 8.36 | 8.55 | +2.27% | 284,018 | 242,039,860 |
| 2024-10-18 | 8.22 | 8.47 | 8.16 | 8.36 | +1.46% | 243,291 | 202,869,912 |
| 2024-10-17 | 8.33 | 8.49 | 8.23 | 8.24 | -1.2% | 188,262 | 157,200,775 |
| 2024-10-16 | 8.35 | 8.45 | 8.23 | 8.34 | -2% | 254,472 | 212,199,630 |
| 2024-10-15 | 8.3 | 8.8 | 8.18 | 8.51 | +1.79% | 422,276 | 359,559,191 |
| 2024-10-14 | 8.3 | 8.37 | 8.1 | 8.36 | +0.72% | 254,337 | 210,091,404 |
| 2024-10-11 | 8.26 | 8.58 | 8.16 | 8.3 | +0.85% | 288,886 | 241,937,859 |
| 2024-10-10 | 8.25 | 8.45 | 8.05 | 8.23 | -1.08% | 249,900 | 206,417,477 |
| 2024-10-09 | 9.1 | 9.1 | 8.32 | 8.32 | -9.96% | 346,356 | 296,870,633 |
| 2024-10-08 | 9.72 | 9.72 | 8.62 | 9.24 | +4.41% | 610,629 | 562,217,227 |
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：