股票概览
9.17
-1.93%
-0.18
9.35
开盘价
9.37
最高价
9.17
最低价
592,565
成交量
数据更新至: 2024-12-31
技术指标
9.32
MA5 (5日均线)
9.32
MA10 (10日均线)
9.34
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 | 9.35 | 9.37 | 9.17 | 9.17 | -1.93% | 592,565 | 548,295,488 |
| 2024-12-30 | 9.31 | 9.37 | 9.28 | 9.35 | +0.32% | 420,674 | 392,298,776 |
| 2024-12-27 | 9.28 | 9.34 | 9.25 | 9.32 | +0.22% | 423,349 | 393,499,966 |
| 2024-12-26 | 9.42 | 9.42 | 9.27 | 9.3 | -1.59% | 572,312 | 533,182,470 |
| 2024-12-25 | 9.42 | 9.53 | 9.37 | 9.45 | +0.64% | 739,505 | 699,929,153 |
| 2024-12-24 | 9.35 | 9.4 | 9.31 | 9.39 | +0.75% | 470,057 | 440,277,691 |
| 2024-12-23 | 9.24 | 9.42 | 9.22 | 9.32 | +0.87% | 796,997 | 745,806,445 |
| 2024-12-20 | 9.31 | 9.34 | 9.23 | 9.24 | -0.75% | 464,869 | 430,640,551 |
| 2024-12-19 | 9.23 | 9.34 | 9.21 | 9.31 | -0.21% | 581,631 | 539,262,547 |
| 2024-12-18 | 9.41 | 9.57 | 9.3 | 9.33 | +1.86% | 1,146,030 | 1,080,962,315 |
| 2024-12-17 | 9.22 | 9.25 | 9.13 | 9.16 | -0.54% | 387,889 | 356,419,678 |
| 2024-12-16 | 9.17 | 9.23 | 9.1 | 9.21 | +0.44% | 490,612 | 449,551,353 |
| 2024-12-13 | 9.36 | 9.37 | 9.17 | 9.17 | -2.55% | 670,051 | 619,728,037 |
| 2024-12-12 | 9.41 | 9.42 | 9.31 | 9.41 | +0.11% | 575,737 | 539,108,810 |
| 2024-12-11 | 9.39 | 9.46 | 9.36 | 9.4 | -0.11% | 537,878 | 505,708,165 |
| 2024-12-10 | 9.68 | 9.68 | 9.4 | 9.41 | 0% | 911,872 | 868,610,284 |
| 2024-12-09 | 9.52 | 9.53 | 9.34 | 9.41 | -1.57% | 748,610 | 706,923,343 |
| 2024-12-06 | 9.5 | 9.59 | 9.48 | 9.56 | +0.63% | 659,979 | 630,023,726 |
| 2024-12-05 | 9.45 | 9.64 | 9.44 | 9.5 | +0.21% | 529,717 | 504,801,990 |
| 2024-12-04 | 9.57 | 9.61 | 9.45 | 9.48 | -1.46% | 639,863 | 609,388,517 |
| 2024-12-03 | 9.37 | 9.64 | 9.37 | 9.62 | +2.12% | 1,023,747 | 976,452,830 |
| 2024-12-02 | 9.25 | 9.48 | 9.2 | 9.42 | +1.84% | 929,747 | 868,899,097 |
| 2024-11-29 | 9.19 | 9.32 | 9.19 | 9.25 | +0.43% | 570,960 | 528,091,411 |
| 2024-11-28 | 9.18 | 9.3 | 9.16 | 9.21 | +0.11% | 578,756 | 533,587,898 |
| 2024-11-27 | 9.12 | 9.2 | 9.05 | 9.2 | +0.77% | 542,450 | 494,615,847 |
| 2024-11-26 | 9.16 | 9.23 | 9.1 | 9.13 | -0.33% | 424,322 | 388,269,806 |
| 2024-11-25 | 9.17 | 9.31 | 9.07 | 9.16 | -0.33% | 825,593 | 758,856,846 |
| 2024-11-22 | 9.57 | 9.61 | 9.18 | 9.19 | -3.87% | 1,335,018 | 1,258,081,735 |
| 2024-11-21 | 9.6 | 9.74 | 9.51 | 9.56 | -0.93% | 1,036,789 | 995,418,261 |
| 2024-11-20 | 9.55 | 9.73 | 9.54 | 9.65 | +0.1% | 1,323,841 | 1,274,660,232 |
| 2024-11-19 | 9.94 | 9.96 | 9.48 | 9.64 | -6.04% | 3,460,840 | 3,361,450,789 |
| 2024-11-18 | 9.86 | 10.31 | 9.71 | 10.26 | +9.5% | 4,515,870 | 4,597,009,311 |
| 2024-11-15 | 9.4 | 9.55 | 9.37 | 9.37 | -0.43% | 632,675 | 598,544,942 |
| 2024-11-14 | 9.59 | 9.65 | 9.4 | 9.41 | -1.88% | 562,431 | 535,829,975 |
| 2024-11-13 | 9.46 | 9.79 | 9.45 | 9.59 | +0.63% | 719,430 | 692,419,948 |
| 2024-11-12 | 9.55 | 9.76 | 9.5 | 9.53 | -0.83% | 832,236 | 801,562,013 |
| 2024-11-11 | 9.61 | 9.75 | 9.43 | 9.61 | -0.83% | 846,849 | 808,073,367 |
| 2024-11-08 | 9.94 | 9.98 | 9.65 | 9.69 | -2.02% | 1,224,623 | 1,196,483,743 |
| 2024-11-07 | 9.5 | 9.89 | 9.42 | 9.89 | +4% | 1,589,743 | 1,545,427,462 |
| 2024-11-06 | 9.41 | 9.58 | 9.33 | 9.51 | +1.06% | 1,199,283 | 1,134,660,322 |
| 2024-11-05 | 9.23 | 9.41 | 9.19 | 9.41 | +1.84% | 1,012,154 | 942,896,771 |
| 2024-11-04 | 9.15 | 9.25 | 9.06 | 9.24 | +0.33% | 714,598 | 653,985,494 |
| 2024-11-01 | 8.93 | 9.55 | 8.9 | 9.21 | +3.14% | 1,691,651 | 1,570,062,766 |
| 2024-10-31 | 8.87 | 9.04 | 8.86 | 8.93 | -0.45% | 725,701 | 648,959,901 |
| 2024-10-30 | 9.07 | 9.14 | 8.96 | 8.97 | -1.21% | 527,787 | 477,031,914 |
| 2024-10-29 | 9.2 | 9.28 | 9.07 | 9.08 | -1.73% | 732,431 | 670,190,958 |
| 2024-10-28 | 9.3 | 9.33 | 9.02 | 9.24 | -1.39% | 869,627 | 798,823,965 |
| 2024-10-25 | 9.34 | 9.4 | 9.29 | 9.37 | 0% | 563,781 | 527,418,289 |
| 2024-10-24 | 9.5 | 9.54 | 9.32 | 9.37 | -2.29% | 688,378 | 646,179,492 |
| 2024-10-23 | 9.37 | 9.73 | 9.36 | 9.59 | +2.13% | 1,310,324 | 1,258,032,873 |
| 2024-10-22 | 9.41 | 9.46 | 9.32 | 9.39 | -0.95% | 677,657 | 635,105,102 |
| 2024-10-21 | 9.26 | 9.54 | 9.13 | 9.48 | +2.93% | 1,312,745 | 1,229,355,857 |
| 2024-10-18 | 8.95 | 9.34 | 8.76 | 9.21 | +2.45% | 1,301,796 | 1,174,963,572 |
| 2024-10-17 | 9.3 | 9.36 | 8.95 | 8.99 | -3.33% | 1,267,673 | 1,157,902,768 |
| 2024-10-16 | 9.11 | 9.42 | 9.06 | 9.3 | +0.76% | 1,057,037 | 982,357,084 |
| 2024-10-15 | 9.41 | 9.77 | 9.22 | 9.23 | -3.95% | 1,707,681 | 1,619,245,593 |
| 2024-10-14 | 9.37 | 10.09 | 9.37 | 9.61 | +3% | 2,519,242 | 2,438,454,724 |
| 2024-10-11 | 9.57 | 9.85 | 9.28 | 9.33 | -2.61% | 3,432,313 | 3,285,449,365 |
| 2024-10-10 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 2,863,341 | 2,684,457,441 |
| 2024-10-09 | 9.35 | 9.35 | 8.71 | 8.71 | -8.41% | 1,850,457 | 1,665,400,753 |
| 2024-10-08 | 9.8 | 9.8 | 9.06 | 9.51 | +6.73% | 2,791,572 | 2,667,694,626 |
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：