股票概览
9.28
-1.38%
-0.13
9.41
开盘价
9.5
最高价
9.28
最低价
116,897
成交量
数据更新至: 2024-12-31
技术指标
9.40
MA5 (5日均线)
9.41
MA10 (10日均线)
9.42
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 | 9.41 | 9.5 | 9.28 | 9.28 | -1.38% | 116,897 | 109,661,029 |
| 2024-12-30 | 9.36 | 9.43 | 9.32 | 9.41 | +0.53% | 118,459 | 111,239,439 |
| 2024-12-27 | 9.4 | 9.42 | 9.23 | 9.36 | -0.32% | 126,266 | 117,799,659 |
| 2024-12-26 | 9.55 | 9.58 | 9.38 | 9.39 | -1.68% | 119,991 | 113,235,594 |
| 2024-12-25 | 9.43 | 9.57 | 9.41 | 9.55 | +1.27% | 110,639 | 105,364,477 |
| 2024-12-24 | 9.35 | 9.45 | 9.32 | 9.43 | +0.64% | 87,089 | 81,801,514 |
| 2024-12-23 | 9.34 | 9.53 | 9.34 | 9.37 | +0.11% | 102,230 | 96,328,293 |
| 2024-12-20 | 9.43 | 9.48 | 9.34 | 9.36 | -0.64% | 78,631 | 73,940,645 |
| 2024-12-19 | 9.51 | 9.58 | 9.38 | 9.42 | -1.57% | 95,056 | 89,895,450 |
| 2024-12-18 | 9.61 | 9.78 | 9.55 | 9.57 | -0.31% | 139,897 | 134,998,954 |
| 2024-12-17 | 9.54 | 9.69 | 9.5 | 9.6 | +0.63% | 178,677 | 171,866,574 |
| 2024-12-16 | 9.3 | 9.65 | 9.26 | 9.54 | +2.8% | 227,577 | 217,311,006 |
| 2024-12-13 | 9.55 | 9.61 | 9.26 | 9.28 | -2.93% | 357,685 | 336,520,893 |
| 2024-12-12 | 9.4 | 9.65 | 9.36 | 9.56 | +1.81% | 266,791 | 254,578,115 |
| 2024-12-11 | 9.32 | 9.44 | 9.25 | 9.39 | +0.75% | 176,282 | 165,090,526 |
| 2024-12-10 | 9.55 | 9.56 | 9.23 | 9.32 | -0.85% | 195,534 | 182,799,566 |
| 2024-12-09 | 9.35 | 9.48 | 9.2 | 9.4 | +0.43% | 119,019 | 111,714,267 |
| 2024-12-06 | 9.31 | 9.48 | 9.27 | 9.36 | -0.21% | 139,441 | 130,433,298 |
| 2024-12-05 | 9.41 | 9.58 | 9.3 | 9.38 | -0.32% | 173,860 | 164,203,543 |
| 2024-12-04 | 9.06 | 9.52 | 9 | 9.41 | +2.62% | 253,679 | 237,495,630 |
| 2024-12-03 | 8.84 | 9.18 | 8.82 | 9.17 | +3.73% | 215,826 | 194,984,024 |
| 2024-12-02 | 8.85 | 8.92 | 8.76 | 8.84 | -0.23% | 187,106 | 164,941,096 |
| 2024-11-29 | 8.84 | 9.02 | 8.81 | 8.86 | -0.23% | 162,869 | 145,050,949 |
| 2024-11-28 | 9.06 | 9.06 | 8.7 | 8.88 | -1.99% | 189,731 | 167,811,411 |
| 2024-11-27 | 9.01 | 9.07 | 8.81 | 9.06 | +0.22% | 93,386 | 83,733,355 |
| 2024-11-26 | 9.11 | 9.12 | 8.96 | 9.04 | -0.77% | 85,089 | 76,866,773 |
| 2024-11-25 | 9.01 | 9.2 | 8.96 | 9.11 | +1.11% | 89,823 | 81,666,288 |
| 2024-11-22 | 9.32 | 9.38 | 8.98 | 9.01 | -3.64% | 113,484 | 103,867,728 |
| 2024-11-21 | 9.23 | 9.35 | 9.14 | 9.35 | +0.86% | 108,403 | 100,412,490 |
| 2024-11-20 | 9.27 | 9.36 | 9.19 | 9.27 | -0.64% | 112,253 | 103,860,497 |
| 2024-11-19 | 9.36 | 9.49 | 9.13 | 9.33 | -1.27% | 217,813 | 203,092,818 |
| 2024-11-18 | 9.45 | 10 | 9.32 | 9.45 | +1.39% | 437,178 | 421,368,654 |
| 2024-11-15 | 9.3 | 9.47 | 9.16 | 9.32 | -0.85% | 180,108 | 168,296,471 |
| 2024-11-14 | 9.08 | 9.55 | 9.01 | 9.4 | +3.18% | 253,929 | 237,647,575 |
| 2024-11-13 | 8.93 | 9.27 | 8.91 | 9.11 | +1.56% | 184,438 | 168,028,995 |
| 2024-11-12 | 9.11 | 9.11 | 8.9 | 8.97 | -1.32% | 178,408 | 160,474,648 |
| 2024-11-11 | 9.4 | 9.69 | 9 | 9.09 | -3.81% | 247,094 | 226,537,129 |
| 2024-11-08 | 9.68 | 9.75 | 9.36 | 9.45 | -1.66% | 173,554 | 164,541,619 |
| 2024-11-07 | 9.02 | 9.68 | 9.02 | 9.61 | +5.26% | 280,280 | 262,885,994 |
| 2024-11-06 | 9.3 | 9.32 | 8.98 | 9.13 | -0.76% | 205,435 | 187,044,759 |
| 2024-11-05 | 8.9 | 9.33 | 8.86 | 9.2 | +2.91% | 269,430 | 245,836,698 |
| 2024-11-04 | 8.77 | 8.96 | 8.57 | 8.94 | +1.94% | 184,290 | 162,373,538 |
| 2024-11-01 | 8.48 | 9.04 | 8.45 | 8.77 | +3.54% | 289,550 | 253,802,418 |
| 2024-10-31 | 8.53 | 8.59 | 8.26 | 8.47 | -0.35% | 192,717 | 162,409,636 |
| 2024-10-30 | 8.58 | 8.76 | 8.44 | 8.5 | -0.7% | 120,678 | 103,295,919 |
| 2024-10-29 | 8.51 | 8.74 | 8.48 | 8.56 | +0.47% | 160,379 | 138,005,821 |
| 2024-10-28 | 8.45 | 8.58 | 8.33 | 8.52 | +0.83% | 150,768 | 127,931,353 |
| 2024-10-25 | 8.61 | 8.65 | 8.4 | 8.45 | -2.2% | 157,675 | 133,678,410 |
| 2024-10-24 | 8.63 | 8.76 | 8.57 | 8.64 | -0.8% | 107,552 | 92,982,237 |
| 2024-10-23 | 8.65 | 8.93 | 8.63 | 8.71 | 0% | 175,791 | 153,792,116 |
| 2024-10-22 | 8.57 | 8.74 | 8.54 | 8.71 | +0.81% | 156,923 | 135,567,140 |
| 2024-10-21 | 8.67 | 8.67 | 8.41 | 8.64 | -1.59% | 254,360 | 216,943,414 |
| 2024-10-18 | 8.69 | 8.9 | 8.64 | 8.78 | +0.23% | 342,734 | 299,939,012 |
| 2024-10-17 | 9 | 9.05 | 8.67 | 8.76 | -3.95% | 391,602 | 345,834,000 |
| 2024-10-16 | 8.3 | 9.19 | 8.29 | 9.12 | +8.31% | 596,935 | 535,979,692 |
| 2024-10-15 | 8.21 | 8.82 | 8.17 | 8.42 | +1.2% | 419,674 | 359,623,073 |
| 2024-10-14 | 7.89 | 8.42 | 7.88 | 8.32 | +7.08% | 329,323 | 270,713,134 |
| 2024-10-11 | 7.83 | 7.95 | 7.73 | 7.77 | -0.77% | 157,621 | 123,101,043 |
| 2024-10-10 | 7.8 | 8.01 | 7.65 | 7.83 | +2.49% | 176,991 | 139,022,962 |
| 2024-10-09 | 8.13 | 8.18 | 7.62 | 7.64 | -8.17% | 195,709 | 154,279,305 |
| 2024-10-08 | 8.9 | 8.9 | 8 | 8.32 | +2.72% | 351,033 | 292,676,892 |
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：