股票概览
9.48
-1.66%
-0.16
9.66
开盘价
9.71
最高价
9.44
最低价
217,229
成交量
数据更新至: 2024-12-31
技术指标
9.66
MA5 (5日均线)
9.71
MA10 (10日均线)
9.97
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 | 9.66 | 9.71 | 9.44 | 9.48 | -1.66% | 217,229 | 207,862,002 |
| 2024-12-30 | 9.67 | 9.8 | 9.61 | 9.64 | -0.62% | 197,261 | 190,989,377 |
| 2024-12-27 | 9.67 | 9.72 | 9.51 | 9.7 | +0.31% | 220,484 | 212,445,340 |
| 2024-12-26 | 9.79 | 9.83 | 9.66 | 9.67 | -1.63% | 201,021 | 195,082,227 |
| 2024-12-25 | 9.74 | 9.85 | 9.62 | 9.83 | +1.13% | 217,323 | 211,953,227 |
| 2024-12-24 | 9.65 | 9.78 | 9.64 | 9.72 | +0.41% | 143,630 | 139,354,629 |
| 2024-12-23 | 9.74 | 9.84 | 9.66 | 9.68 | -0.1% | 148,022 | 144,195,435 |
| 2024-12-20 | 9.79 | 9.83 | 9.67 | 9.69 | -1.22% | 153,747 | 149,573,864 |
| 2024-12-19 | 9.74 | 9.85 | 9.7 | 9.81 | -0.2% | 170,621 | 166,960,574 |
| 2024-12-18 | 9.72 | 9.92 | 9.7 | 9.83 | +1.87% | 214,800 | 211,560,401 |
| 2024-12-17 | 9.78 | 9.82 | 9.61 | 9.65 | -1.73% | 258,471 | 250,644,923 |
| 2024-12-16 | 10.18 | 10.29 | 9.75 | 9.82 | -4.01% | 407,666 | 404,458,754 |
| 2024-12-13 | 10.37 | 10.38 | 10.17 | 10.23 | -1.45% | 278,237 | 284,652,070 |
| 2024-12-12 | 10.4 | 10.41 | 10.26 | 10.38 | -0.38% | 219,268 | 226,437,234 |
| 2024-12-11 | 10.34 | 10.46 | 10.31 | 10.42 | +0.48% | 114,921 | 119,527,602 |
| 2024-12-10 | 10.5 | 10.57 | 10.32 | 10.37 | +0.88% | 202,209 | 210,925,052 |
| 2024-12-09 | 10.51 | 10.53 | 10.22 | 10.28 | -2% | 162,764 | 168,392,446 |
| 2024-12-06 | 10.4 | 10.53 | 10.35 | 10.49 | +1.25% | 108,678 | 113,638,176 |
| 2024-12-05 | 10.35 | 10.42 | 10.32 | 10.36 | -0.58% | 81,587 | 84,552,449 |
| 2024-12-04 | 10.61 | 10.64 | 10.32 | 10.42 | -2.34% | 185,507 | 193,004,198 |
| 2024-12-03 | 10.54 | 10.7 | 10.46 | 10.67 | +1.43% | 162,716 | 172,474,871 |
| 2024-12-02 | 10.43 | 10.59 | 10.36 | 10.52 | +0.86% | 153,406 | 160,961,595 |
| 2024-11-29 | 10.3 | 10.57 | 10.28 | 10.43 | +1.07% | 179,112 | 186,647,441 |
| 2024-11-28 | 10.23 | 10.43 | 10.16 | 10.32 | +0.58% | 140,499 | 144,308,551 |
| 2024-11-27 | 10.13 | 10.27 | 10.01 | 10.26 | +0.69% | 134,024 | 135,955,367 |
| 2024-11-26 | 10.27 | 10.27 | 10.12 | 10.19 | -0.68% | 92,890 | 94,668,027 |
| 2024-11-25 | 10.4 | 10.47 | 10.16 | 10.26 | -1.44% | 162,973 | 167,618,752 |
| 2024-11-22 | 10.67 | 10.84 | 10.4 | 10.41 | -2.8% | 229,339 | 244,357,343 |
| 2024-11-21 | 10.62 | 10.98 | 10.58 | 10.71 | +0.28% | 259,336 | 279,649,361 |
| 2024-11-20 | 10.68 | 10.8 | 10.51 | 10.68 | +0.75% | 195,059 | 207,419,243 |
| 2024-11-19 | 10.81 | 10.82 | 10.45 | 10.6 | -2.3% | 228,257 | 241,892,201 |
| 2024-11-18 | 11.06 | 11.18 | 10.75 | 10.85 | -0.09% | 299,578 | 329,114,204 |
| 2024-11-15 | 10.79 | 11.22 | 10.78 | 10.86 | -0.18% | 238,125 | 262,602,308 |
| 2024-11-14 | 10.94 | 11.19 | 10.85 | 10.88 | -0.46% | 260,303 | 286,942,611 |
| 2024-11-13 | 10.8 | 11.2 | 10.77 | 10.93 | +0.83% | 283,833 | 313,045,404 |
| 2024-11-12 | 10.94 | 11.18 | 10.78 | 10.84 | -1% | 295,865 | 324,378,062 |
| 2024-11-11 | 11 | 11.08 | 10.77 | 10.95 | -1.17% | 284,912 | 310,364,847 |
| 2024-11-08 | 11.52 | 11.52 | 11.02 | 11.08 | -2.64% | 371,159 | 415,480,090 |
| 2024-11-07 | 10.95 | 11.5 | 10.81 | 11.38 | +3.83% | 518,208 | 583,878,756 |
| 2024-11-06 | 10.63 | 11.13 | 10.53 | 10.96 | +2.91% | 475,747 | 514,578,931 |
| 2024-11-05 | 10.56 | 10.71 | 10.48 | 10.65 | +0.76% | 304,049 | 322,054,225 |
| 2024-11-04 | 10.43 | 10.65 | 10.39 | 10.57 | +1.34% | 211,486 | 222,582,452 |
| 2024-11-01 | 10.32 | 10.63 | 10.18 | 10.43 | +0.97% | 289,580 | 301,699,404 |
| 2024-10-31 | 10.25 | 10.42 | 10.16 | 10.33 | +0.78% | 204,639 | 211,175,963 |
| 2024-10-30 | 10.12 | 10.38 | 10.11 | 10.25 | +0.89% | 187,737 | 192,465,009 |
| 2024-10-29 | 10.27 | 10.4 | 10.1 | 10.16 | -0.97% | 202,313 | 206,568,230 |
| 2024-10-28 | 10.3 | 10.35 | 10.09 | 10.26 | -0.39% | 271,285 | 277,220,857 |
| 2024-10-25 | 10.18 | 10.48 | 10.18 | 10.3 | +0.59% | 129,621 | 133,948,191 |
| 2024-10-24 | 10.5 | 10.52 | 10.17 | 10.24 | -3.03% | 197,828 | 203,759,084 |
| 2024-10-23 | 10.64 | 10.73 | 10.5 | 10.56 | -0.38% | 163,625 | 173,375,251 |
| 2024-10-22 | 10.67 | 10.67 | 10.48 | 10.6 | +0.19% | 129,835 | 137,026,023 |
| 2024-10-21 | 10.65 | 10.69 | 10.41 | 10.58 | -0.28% | 172,027 | 181,477,910 |
| 2024-10-18 | 10.27 | 10.87 | 10.16 | 10.61 | +2.91% | 222,037 | 232,935,446 |
| 2024-10-17 | 10.59 | 10.63 | 10.3 | 10.31 | -2.37% | 144,783 | 151,004,250 |
| 2024-10-16 | 10.31 | 10.7 | 10.31 | 10.56 | +0.28% | 137,572 | 145,437,059 |
| 2024-10-15 | 10.88 | 10.95 | 10.53 | 10.53 | -3.22% | 182,403 | 195,422,252 |
| 2024-10-14 | 10.8 | 11.09 | 10.68 | 10.88 | +1.59% | 206,382 | 224,413,394 |
| 2024-10-11 | 11.03 | 11.03 | 10.59 | 10.71 | -4.55% | 272,831 | 296,506,109 |
| 2024-10-10 | 10.81 | 11.56 | 10.62 | 11.22 | +4.66% | 468,428 | 523,190,597 |
| 2024-10-09 | 11.18 | 11.22 | 10.6 | 10.72 | -5.13% | 373,916 | 408,752,367 |
| 2024-10-08 | 12.65 | 12.65 | 10.91 | 11.3 | -1.74% | 641,137 | 745,396,365 |
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：