股票概览
9.82
-0.81%
-0.08
9.91
开盘价
10.01
最高价
9.82
最低价
1,354,919
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
9.60
MA10 (10日均线)
9.37
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 | 9.91 | 10.01 | 9.82 | 9.82 | -0.81% | 1,354,919 | 1,342,513,497 |
| 2024-12-30 | 9.69 | 9.95 | 9.68 | 9.9 | +1.96% | 1,407,863 | 1,386,904,963 |
| 2024-12-27 | 9.75 | 9.82 | 9.55 | 9.71 | -0.61% | 1,304,633 | 1,260,467,633 |
| 2024-12-26 | 9.73 | 9.78 | 9.61 | 9.77 | +0.51% | 949,287 | 922,301,991 |
| 2024-12-25 | 9.6 | 9.73 | 9.57 | 9.72 | +1.57% | 1,096,255 | 1,060,724,421 |
| 2024-12-24 | 9.44 | 9.59 | 9.38 | 9.57 | +1.59% | 1,403,164 | 1,335,519,458 |
| 2024-12-23 | 9.37 | 9.53 | 9.37 | 9.42 | +0.64% | 1,419,565 | 1,343,739,283 |
| 2024-12-20 | 9.32 | 9.44 | 9.32 | 9.36 | +0.65% | 1,093,053 | 1,025,299,083 |
| 2024-12-19 | 9.36 | 9.44 | 9.3 | 9.3 | -0.96% | 997,397 | 932,848,978 |
| 2024-12-18 | 9.28 | 9.44 | 9.27 | 9.39 | +1.29% | 1,446,076 | 1,357,451,941 |
| 2024-12-17 | 9.19 | 9.29 | 9.18 | 9.27 | +0.76% | 1,276,795 | 1,180,619,998 |
| 2024-12-16 | 9.16 | 9.28 | 9.15 | 9.2 | +0.66% | 989,433 | 913,169,687 |
| 2024-12-13 | 9.32 | 9.32 | 9.13 | 9.14 | -1.93% | 1,511,894 | 1,392,280,876 |
| 2024-12-12 | 9.2 | 9.36 | 9.19 | 9.32 | +1.64% | 1,374,182 | 1,277,651,627 |
| 2024-12-11 | 9.23 | 9.28 | 9.15 | 9.17 | -0.76% | 1,166,984 | 1,074,517,547 |
| 2024-12-10 | 9.23 | 9.34 | 9.11 | 9.24 | +0.87% | 1,512,046 | 1,393,686,416 |
| 2024-12-09 | 9.05 | 9.19 | 9.03 | 9.16 | +1.22% | 1,399,091 | 1,276,987,722 |
| 2024-12-06 | 8.9 | 9.12 | 8.89 | 9.05 | +1.8% | 1,857,758 | 1,675,811,811 |
| 2024-12-05 | 8.91 | 8.97 | 8.87 | 8.89 | -0.34% | 1,342,568 | 1,196,188,289 |
| 2024-12-04 | 8.89 | 8.95 | 8.82 | 8.92 | +0.22% | 1,322,941 | 1,176,900,914 |
| 2024-12-03 | 8.79 | 8.91 | 8.78 | 8.9 | +1.6% | 2,001,133 | 1,773,123,381 |
| 2024-12-02 | 8.91 | 8.98 | 8.75 | 8.76 | -3.2% | 3,781,743 | 3,334,101,270 |
| 2024-11-29 | 8.97 | 9.13 | 8.96 | 9.05 | +1.23% | 1,452,638 | 1,317,654,213 |
| 2024-11-28 | 9.06 | 9.08 | 8.93 | 8.94 | 0% | 1,261,034 | 1,134,732,775 |
| 2024-11-27 | 8.89 | 8.98 | 8.81 | 8.94 | +0.34% | 828,064 | 737,873,323 |
| 2024-11-26 | 8.85 | 8.94 | 8.8 | 8.91 | +0.34% | 911,335 | 809,231,039 |
| 2024-11-25 | 8.86 | 8.94 | 8.84 | 8.88 | +0.23% | 815,478 | 724,211,878 |
| 2024-11-22 | 9.02 | 9.08 | 8.85 | 8.86 | -1.99% | 870,946 | 779,532,827 |
| 2024-11-21 | 9.03 | 9.05 | 8.99 | 9.04 | +0.22% | 525,529 | 474,013,181 |
| 2024-11-20 | 9.06 | 9.1 | 8.98 | 9.02 | -0.44% | 667,733 | 602,478,331 |
| 2024-11-19 | 9.09 | 9.14 | 8.93 | 9.06 | -0.11% | 949,823 | 859,717,904 |
| 2024-11-18 | 9.09 | 9.22 | 9.04 | 9.07 | +0.89% | 1,637,266 | 1,496,096,574 |
| 2024-11-15 | 9.03 | 9.15 | 8.95 | 8.99 | -0.44% | 1,241,835 | 1,124,427,536 |
| 2024-11-14 | 8.94 | 9.1 | 8.92 | 9.03 | +0.67% | 1,169,152 | 1,058,070,541 |
| 2024-11-13 | 8.84 | 9 | 8.83 | 8.97 | +1.47% | 1,166,887 | 1,044,253,960 |
| 2024-11-12 | 8.87 | 9.05 | 8.82 | 8.84 | -0.45% | 1,353,600 | 1,205,933,979 |
| 2024-11-11 | 9.1 | 9.11 | 8.84 | 8.88 | -2.74% | 1,791,041 | 1,596,719,442 |
| 2024-11-08 | 9.26 | 9.31 | 9.07 | 9.13 | -1.4% | 1,213,972 | 1,114,605,634 |
| 2024-11-07 | 9.11 | 9.27 | 9.01 | 9.26 | +1.2% | 1,341,676 | 1,227,239,640 |
| 2024-11-06 | 9.19 | 9.22 | 9.11 | 9.15 | -0.54% | 820,868 | 752,412,508 |
| 2024-11-05 | 9.12 | 9.24 | 9.11 | 9.2 | +0.44% | 968,644 | 887,210,196 |
| 2024-11-04 | 8.93 | 9.17 | 8.85 | 9.16 | +2.46% | 1,504,518 | 1,362,635,909 |
| 2024-11-01 | 8.84 | 8.98 | 8.8 | 8.94 | +1.48% | 1,042,840 | 929,333,440 |
| 2024-10-31 | 8.99 | 9.08 | 8.77 | 8.81 | -2.11% | 1,424,680 | 1,261,057,191 |
| 2024-10-30 | 9.03 | 9.09 | 8.89 | 9 | -0.22% | 1,045,676 | 938,216,236 |
| 2024-10-29 | 8.84 | 9.12 | 8.83 | 9.02 | +2.04% | 1,225,771 | 1,105,355,071 |
| 2024-10-28 | 8.92 | 8.92 | 8.8 | 8.84 | -1.12% | 1,059,737 | 938,536,009 |
| 2024-10-25 | 9.06 | 9.11 | 8.89 | 8.94 | -1.76% | 1,094,669 | 981,377,164 |
| 2024-10-24 | 8.95 | 9.12 | 8.91 | 9.1 | +1.79% | 1,340,711 | 1,214,599,344 |
| 2024-10-23 | 8.93 | 9 | 8.89 | 8.94 | +0.11% | 947,570 | 847,352,866 |
| 2024-10-22 | 8.91 | 9.01 | 8.85 | 8.93 | -0.11% | 983,715 | 877,506,172 |
| 2024-10-21 | 8.98 | 9.05 | 8.81 | 8.94 | -0.56% | 1,698,591 | 1,510,573,874 |
| 2024-10-18 | 9.08 | 9.12 | 8.81 | 8.99 | -0.44% | 1,941,382 | 1,741,765,708 |
| 2024-10-17 | 9.07 | 9.27 | 8.95 | 9.03 | 0% | 1,848,796 | 1,684,032,850 |
| 2024-10-16 | 8.75 | 9.08 | 8.7 | 9.03 | +2.73% | 2,056,048 | 1,847,459,353 |
| 2024-10-15 | 8.81 | 9 | 8.75 | 8.79 | -0.45% | 2,182,201 | 1,938,410,974 |
| 2024-10-14 | 8.49 | 8.92 | 8.48 | 8.83 | +5.62% | 3,371,433 | 2,961,578,104 |
| 2024-10-11 | 8.4 | 8.68 | 8.3 | 8.36 | -1.07% | 1,870,652 | 1,583,617,013 |
| 2024-10-10 | 8.06 | 8.65 | 8.05 | 8.45 | +6.56% | 3,457,299 | 2,898,646,084 |
| 2024-10-09 | 8.41 | 8.5 | 7.88 | 7.93 | -7.36% | 3,245,194 | 2,648,270,868 |
| 2024-10-08 | 9.1 | 9.1 | 8.39 | 8.56 | +1.9% | 4,577,686 | 3,970,571,596 |
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：