股票概览
9.49
-2.67%
-0.26
9.76
开盘价
9.85
最高价
9.49
最低价
17,706
成交量
数据更新至: 2024-12-31
技术指标
9.68
MA5 (5日均线)
9.79
MA10 (10日均线)
10.09
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 | 9.76 | 9.85 | 9.49 | 9.49 | -2.67% | 17,706 | 17,113,626 |
| 2024-12-30 | 9.92 | 9.92 | 9.61 | 9.75 | -0.31% | 12,865 | 12,492,688 |
| 2024-12-27 | 9.7 | 9.86 | 9.64 | 9.78 | +0.72% | 13,918 | 13,613,883 |
| 2024-12-26 | 9.71 | 9.8 | 9.62 | 9.71 | +0.52% | 15,660 | 15,182,426 |
| 2024-12-25 | 9.82 | 9.93 | 9.57 | 9.66 | -1.93% | 13,719 | 13,274,947 |
| 2024-12-24 | 9.92 | 9.92 | 9.68 | 9.85 | +1.34% | 13,263 | 13,040,373 |
| 2024-12-23 | 10.09 | 10.09 | 9.7 | 9.72 | -3.09% | 23,987 | 23,609,327 |
| 2024-12-20 | 9.95 | 10.19 | 9.88 | 10.03 | +1.21% | 17,205 | 17,261,827 |
| 2024-12-19 | 10.01 | 10.02 | 9.81 | 9.91 | -1% | 20,585 | 20,334,545 |
| 2024-12-18 | 9.99 | 10.18 | 9.95 | 10.01 | +0.3% | 15,991 | 16,101,793 |
| 2024-12-17 | 10.2 | 10.3 | 9.93 | 9.98 | -2.73% | 28,413 | 28,627,400 |
| 2024-12-16 | 10.36 | 10.47 | 10.21 | 10.26 | -1.25% | 20,810 | 21,442,143 |
| 2024-12-13 | 10.81 | 10.87 | 10.37 | 10.39 | -3.17% | 50,727 | 53,525,533 |
| 2024-12-12 | 10.52 | 10.88 | 10.42 | 10.73 | +2.29% | 47,256 | 50,264,038 |
| 2024-12-11 | 10.4 | 10.53 | 10.38 | 10.49 | +1.16% | 21,330 | 22,328,073 |
| 2024-12-10 | 10.64 | 10.68 | 10.35 | 10.37 | -0.19% | 26,771 | 28,150,545 |
| 2024-12-09 | 10.45 | 10.49 | 10.25 | 10.39 | -0.48% | 22,218 | 23,004,203 |
| 2024-12-06 | 10.32 | 10.46 | 10.26 | 10.44 | +0.87% | 19,007 | 19,722,104 |
| 2024-12-05 | 10.46 | 10.46 | 10.32 | 10.35 | -0.77% | 20,147 | 20,915,445 |
| 2024-12-04 | 10.67 | 10.67 | 10.38 | 10.43 | -2.34% | 23,342 | 24,538,872 |
| 2024-12-03 | 10.69 | 10.78 | 10.55 | 10.68 | -0.09% | 25,996 | 27,777,234 |
| 2024-12-02 | 10.49 | 10.69 | 10.4 | 10.69 | +0.94% | 30,207 | 32,014,003 |
| 2024-11-29 | 10.54 | 10.64 | 10.47 | 10.59 | 0% | 35,625 | 37,635,774 |
| 2024-11-28 | 10.25 | 10.77 | 10.25 | 10.59 | +2.82% | 52,253 | 55,251,099 |
| 2024-11-27 | 10.4 | 10.4 | 10 | 10.3 | -0.96% | 23,946 | 24,400,862 |
| 2024-11-26 | 10.15 | 10.59 | 10.15 | 10.4 | +1.76% | 33,375 | 34,531,334 |
| 2024-11-25 | 9.93 | 10.28 | 9.91 | 10.22 | +2.92% | 24,758 | 24,996,758 |
| 2024-11-22 | 10.4 | 10.4 | 9.92 | 9.93 | -4.24% | 27,684 | 28,067,422 |
| 2024-11-21 | 10.36 | 10.48 | 10.22 | 10.37 | +0.1% | 18,760 | 19,432,426 |
| 2024-11-20 | 10.27 | 10.4 | 10.23 | 10.36 | +0.68% | 18,618 | 19,208,174 |
| 2024-11-19 | 10.12 | 10.34 | 10.08 | 10.29 | +1.78% | 21,952 | 22,469,523 |
| 2024-11-18 | 10.21 | 10.38 | 10.05 | 10.11 | -1.08% | 25,574 | 26,107,181 |
| 2024-11-15 | 10.44 | 10.55 | 10.22 | 10.22 | -2.2% | 25,658 | 26,655,037 |
| 2024-11-14 | 10.7 | 10.76 | 10.39 | 10.45 | -2.7% | 39,491 | 41,498,242 |
| 2024-11-13 | 10.74 | 10.82 | 10.46 | 10.74 | -0.09% | 35,633 | 37,965,676 |
| 2024-11-12 | 10.89 | 11.05 | 10.67 | 10.75 | -1.29% | 49,445 | 53,645,877 |
| 2024-11-11 | 10.56 | 10.98 | 10.45 | 10.89 | +3.81% | 59,495 | 64,142,438 |
| 2024-11-08 | 10.7 | 10.95 | 10.46 | 10.49 | -1.69% | 52,527 | 55,807,506 |
| 2024-11-07 | 10.4 | 10.68 | 10.2 | 10.67 | +2.4% | 57,503 | 60,349,061 |
| 2024-11-06 | 10.46 | 10.65 | 10.3 | 10.42 | -0.19% | 54,855 | 57,393,823 |
| 2024-11-05 | 10.25 | 10.49 | 10.23 | 10.44 | +1.16% | 43,227 | 44,916,403 |
| 2024-11-04 | 10.31 | 10.45 | 10.14 | 10.32 | -0.77% | 53,322 | 54,891,473 |
| 2024-11-01 | 10.72 | 10.9 | 10.39 | 10.4 | -3.7% | 51,468 | 54,464,196 |
| 2024-10-31 | 10.78 | 11.03 | 10.65 | 10.8 | +0.37% | 59,089 | 63,869,528 |
| 2024-10-30 | 10.6 | 11.19 | 10.54 | 10.76 | -0.19% | 54,986 | 59,387,382 |
| 2024-10-29 | 11.3 | 11.59 | 10.75 | 10.78 | -2.62% | 81,521 | 90,808,857 |
| 2024-10-28 | 11.6 | 11.61 | 10.98 | 11.07 | -0.45% | 91,480 | 101,946,273 |
| 2024-10-25 | 10.51 | 11.41 | 10.41 | 11.12 | +6.82% | 115,135 | 127,016,402 |
| 2024-10-24 | 10.71 | 10.71 | 10.37 | 10.41 | -3.61% | 60,768 | 63,615,512 |
| 2024-10-23 | 10.15 | 10.8 | 10 | 10.8 | +6.72% | 98,050 | 102,332,822 |
| 2024-10-22 | 9.95 | 10.13 | 9.81 | 10.12 | +2.12% | 49,482 | 49,297,580 |
| 2024-10-21 | 9.81 | 10.14 | 9.76 | 9.91 | +1.54% | 51,723 | 51,433,116 |
| 2024-10-18 | 9.62 | 9.88 | 9.54 | 9.76 | +1.04% | 44,677 | 43,373,082 |
| 2024-10-17 | 9.95 | 9.97 | 9.66 | 9.66 | -2.33% | 24,258 | 23,803,391 |
| 2024-10-16 | 9.69 | 9.97 | 9.68 | 9.89 | 0% | 21,025 | 20,717,037 |
| 2024-10-15 | 10.07 | 10.17 | 9.89 | 9.89 | -2.27% | 26,227 | 26,261,208 |
| 2024-10-14 | 9.9 | 10.15 | 9.77 | 10.12 | +3.16% | 30,622 | 30,655,171 |
| 2024-10-11 | 10.22 | 10.23 | 9.75 | 9.81 | -4.29% | 34,903 | 34,741,145 |
| 2024-10-10 | 10.21 | 10.49 | 10.01 | 10.25 | +0.39% | 46,561 | 47,888,289 |
| 2024-10-09 | 11.1 | 11.15 | 10.21 | 10.21 | -9.96% | 86,287 | 91,477,397 |
| 2024-10-08 | 11.64 | 11.64 | 10.8 | 11.34 | +7.18% | 111,644 | 126,151,853 |
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：