股票概览
9.34
-4.11%
-0.4
9.62
开盘价
9.69
最高价
9.33
最低价
503,258
成交量
数据更新至: 2024-12-31
技术指标
9.47
MA5 (5日均线)
9.43
MA10 (10日均线)
9.58
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 | 9.62 | 9.69 | 9.33 | 9.34 | -4.11% | 503,258 | 478,772,894 |
| 2024-12-30 | 9.45 | 9.94 | 9.23 | 9.74 | +3.18% | 924,760 | 884,849,809 |
| 2024-12-27 | 9.55 | 9.6 | 9.39 | 9.44 | +0.85% | 469,728 | 444,873,869 |
| 2024-12-26 | 9.5 | 9.58 | 9.33 | 9.36 | -1.16% | 432,943 | 408,883,745 |
| 2024-12-25 | 9.36 | 9.48 | 9.29 | 9.47 | +1.18% | 349,127 | 328,203,090 |
| 2024-12-24 | 9.36 | 9.39 | 9.23 | 9.36 | +2.07% | 309,276 | 288,228,847 |
| 2024-12-23 | 9.4 | 9.44 | 9.16 | 9.17 | -2.34% | 412,154 | 382,005,574 |
| 2024-12-20 | 9.39 | 9.43 | 9.32 | 9.39 | -0.21% | 257,215 | 241,346,319 |
| 2024-12-19 | 9.53 | 9.54 | 9.31 | 9.41 | -2.18% | 446,409 | 419,583,746 |
| 2024-12-18 | 9.56 | 9.78 | 9.45 | 9.62 | +1.26% | 536,877 | 516,190,687 |
| 2024-12-17 | 9.56 | 9.65 | 9.41 | 9.5 | -0.52% | 470,224 | 447,455,988 |
| 2024-12-16 | 9.72 | 9.85 | 9.46 | 9.55 | -2.25% | 568,550 | 548,344,142 |
| 2024-12-13 | 9.77 | 9.95 | 9.63 | 9.77 | -0.91% | 755,182 | 737,471,762 |
| 2024-12-12 | 9.78 | 10.13 | 9.77 | 9.86 | +1.44% | 849,913 | 843,176,560 |
| 2024-12-11 | 9.69 | 9.81 | 9.61 | 9.72 | +0.83% | 477,395 | 463,976,712 |
| 2024-12-10 | 10.01 | 10.05 | 9.62 | 9.64 | -0.82% | 938,197 | 918,407,731 |
| 2024-12-09 | 9.65 | 9.89 | 9.62 | 9.72 | +0.41% | 913,075 | 892,623,533 |
| 2024-12-06 | 9.75 | 9.82 | 9.55 | 9.68 | -1.22% | 966,628 | 934,199,092 |
| 2024-12-05 | 10.06 | 10.14 | 9.77 | 9.8 | -2.87% | 1,430,309 | 1,412,000,353 |
| 2024-12-04 | 10.45 | 10.84 | 9.98 | 10.09 | -5.61% | 2,424,717 | 2,489,818,314 |
| 2024-12-03 | 10.69 | 10.69 | 10.22 | 10.69 | +9.98% | 2,831,568 | 3,014,082,402 |
| 2024-12-02 | 9.72 | 9.72 | 9.72 | 9.72 | +9.95% | 318,427 | 309,510,694 |
| 2024-11-29 | 8.43 | 8.87 | 8.42 | 8.84 | +4.62% | 581,664 | 506,070,728 |
| 2024-11-28 | 8.5 | 8.53 | 8.38 | 8.45 | -0.24% | 268,218 | 226,423,178 |
| 2024-11-27 | 8.49 | 8.55 | 8.29 | 8.47 | -0.7% | 350,070 | 293,675,962 |
| 2024-11-26 | 8.7 | 8.75 | 8.5 | 8.53 | -2.85% | 387,620 | 333,812,324 |
| 2024-11-25 | 8.76 | 8.96 | 8.57 | 8.78 | +1.74% | 430,033 | 377,741,701 |
| 2024-11-22 | 8.94 | 8.99 | 8.61 | 8.63 | -3.68% | 423,027 | 372,984,406 |
| 2024-11-21 | 8.82 | 9.11 | 8.81 | 8.96 | +1.01% | 362,966 | 326,362,941 |
| 2024-11-20 | 8.97 | 8.99 | 8.8 | 8.87 | -1.11% | 402,552 | 357,115,161 |
| 2024-11-19 | 9.06 | 9.07 | 8.7 | 8.97 | -0.99% | 496,273 | 442,694,806 |
| 2024-11-18 | 9 | 9.49 | 8.99 | 9.06 | +3.31% | 756,930 | 695,604,554 |
| 2024-11-15 | 8.8 | 9 | 8.67 | 8.77 | -1.02% | 467,501 | 411,513,011 |
| 2024-11-14 | 9.23 | 9.27 | 8.85 | 8.86 | -3.9% | 604,377 | 540,985,100 |
| 2024-11-13 | 9.26 | 9.42 | 8.96 | 9.22 | -1.07% | 705,989 | 647,640,772 |
| 2024-11-12 | 8.86 | 9.68 | 8.8 | 9.32 | +5.67% | 1,618,046 | 1,503,360,039 |
| 2024-11-11 | 8.56 | 8.82 | 8.52 | 8.82 | +3.16% | 572,105 | 497,896,716 |
| 2024-11-08 | 8.71 | 8.74 | 8.52 | 8.55 | +0.94% | 460,887 | 396,847,046 |
| 2024-11-07 | 8.36 | 8.48 | 8.28 | 8.47 | +1.44% | 361,711 | 303,033,691 |
| 2024-11-06 | 8.36 | 8.6 | 8.31 | 8.35 | 0% | 420,244 | 353,217,182 |
| 2024-11-05 | 8.16 | 8.45 | 8.11 | 8.35 | +2.08% | 434,943 | 362,296,281 |
| 2024-11-04 | 7.91 | 8.24 | 7.91 | 8.18 | +3.68% | 414,769 | 336,313,728 |
| 2024-11-01 | 7.97 | 8.02 | 7.84 | 7.89 | -1.25% | 418,504 | 331,603,903 |
| 2024-10-31 | 8.12 | 8.13 | 7.9 | 7.99 | -4.2% | 528,042 | 422,238,940 |
| 2024-10-30 | 8.33 | 8.44 | 8.28 | 8.34 | -0.48% | 203,707 | 170,124,170 |
| 2024-10-29 | 8.51 | 8.55 | 8.35 | 8.38 | -1.18% | 254,436 | 214,758,659 |
| 2024-10-28 | 8.39 | 8.48 | 8.28 | 8.48 | +1.44% | 230,618 | 194,049,386 |
| 2024-10-25 | 8.24 | 8.38 | 8.24 | 8.36 | +1.46% | 230,018 | 191,802,948 |
| 2024-10-24 | 8.32 | 8.38 | 8.21 | 8.24 | -1.2% | 215,556 | 178,175,632 |
| 2024-10-23 | 8.23 | 8.35 | 8.16 | 8.34 | +1.83% | 343,210 | 284,291,254 |
| 2024-10-22 | 8 | 8.2 | 7.97 | 8.19 | +2.38% | 339,477 | 275,716,246 |
| 2024-10-21 | 8.09 | 8.12 | 7.96 | 8 | -1.23% | 338,347 | 271,084,796 |
| 2024-10-18 | 7.81 | 8.19 | 7.77 | 8.1 | +3.05% | 343,315 | 273,658,812 |
| 2024-10-17 | 7.99 | 8.04 | 7.85 | 7.86 | -1.26% | 239,389 | 190,133,200 |
| 2024-10-16 | 7.98 | 8.02 | 7.91 | 7.96 | -0.62% | 268,914 | 214,137,243 |
| 2024-10-15 | 8.16 | 8.21 | 8.01 | 8.01 | -2.79% | 331,277 | 268,959,001 |
| 2024-10-14 | 8.2 | 8.29 | 8.04 | 8.24 | +0.37% | 380,177 | 310,493,131 |
| 2024-10-11 | 8.45 | 8.46 | 8.11 | 8.21 | -1.91% | 286,143 | 237,048,771 |
| 2024-10-10 | 8.31 | 8.55 | 8.12 | 8.37 | +0.97% | 473,409 | 396,175,334 |
| 2024-10-09 | 8.89 | 8.93 | 8.25 | 8.29 | -8.6% | 722,048 | 616,031,349 |
| 2024-10-08 | 9.7 | 9.7 | 8.77 | 9.07 | +2.72% | 1,116,512 | 1,028,135,923 |
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：