股票概览
9.04
-1.85%
-0.17
9.21
开盘价
9.31
最高价
9.01
最低价
22,557
成交量
数据更新至: 2024-12-31
技术指标
9.19
MA5 (5日均线)
9.53
MA10 (10日均线)
10.26
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 | 9.21 | 9.31 | 9.01 | 9.04 | -1.85% | 22,557 | 20,623,941 |
| 2024-12-30 | 9.34 | 9.41 | 9.05 | 9.21 | -2.33% | 25,732 | 23,602,788 |
| 2024-12-27 | 9.22 | 9.52 | 9.14 | 9.43 | +2.61% | 26,695 | 25,098,227 |
| 2024-12-26 | 9 | 9.39 | 9 | 9.19 | +1.21% | 29,584 | 27,362,470 |
| 2024-12-25 | 9.35 | 9.46 | 8.92 | 9.08 | -3.71% | 41,892 | 38,030,865 |
| 2024-12-24 | 9.48 | 9.52 | 9.22 | 9.43 | +0.75% | 35,670 | 33,387,697 |
| 2024-12-23 | 10.2 | 10.27 | 9.32 | 9.36 | -8.5% | 53,826 | 51,951,228 |
| 2024-12-20 | 10.01 | 10.27 | 10.01 | 10.23 | +1.39% | 26,562 | 27,083,755 |
| 2024-12-19 | 10.1 | 10.18 | 9.92 | 10.09 | -1.18% | 31,649 | 31,804,825 |
| 2024-12-18 | 10.56 | 10.66 | 10.16 | 10.21 | -1.54% | 44,367 | 45,775,205 |
| 2024-12-17 | 10.98 | 11.03 | 10.31 | 10.37 | -6.15% | 56,806 | 60,072,530 |
| 2024-12-16 | 11.04 | 11.32 | 10.94 | 11.05 | +0.09% | 36,791 | 40,703,682 |
| 2024-12-13 | 11.29 | 11.29 | 11.04 | 11.04 | -2.47% | 48,574 | 54,013,709 |
| 2024-12-12 | 11.25 | 11.36 | 11.11 | 11.32 | +1.07% | 61,640 | 69,426,952 |
| 2024-12-11 | 11.2 | 11.3 | 11.02 | 11.2 | +0.18% | 69,923 | 78,243,620 |
| 2024-12-10 | 11.45 | 11.85 | 10.99 | 11.18 | -0.8% | 121,954 | 137,877,886 |
| 2024-12-09 | 11.15 | 11.49 | 11.01 | 11.27 | +0.71% | 78,930 | 88,681,228 |
| 2024-12-06 | 10.77 | 11.8 | 10.71 | 11.19 | +3.9% | 137,280 | 153,628,790 |
| 2024-12-05 | 10.48 | 10.98 | 10.44 | 10.77 | +2.87% | 60,320 | 64,662,136 |
| 2024-12-04 | 10.65 | 10.68 | 10.36 | 10.47 | -1.69% | 38,413 | 40,408,882 |
| 2024-12-03 | 10.72 | 10.78 | 10.52 | 10.65 | -0.28% | 42,448 | 45,132,289 |
| 2024-12-02 | 10.66 | 10.72 | 10.55 | 10.68 | +0.47% | 54,285 | 57,669,368 |
| 2024-11-29 | 10.35 | 10.76 | 10.22 | 10.63 | +1.72% | 72,320 | 76,027,802 |
| 2024-11-28 | 10.38 | 10.75 | 10.28 | 10.45 | +0.67% | 69,663 | 73,228,633 |
| 2024-11-27 | 10.42 | 10.47 | 9.96 | 10.38 | -0.48% | 57,086 | 58,163,394 |
| 2024-11-26 | 10.64 | 10.73 | 10.39 | 10.43 | -3.87% | 81,091 | 85,468,351 |
| 2024-11-25 | 10.61 | 11.15 | 10.25 | 10.85 | +5.24% | 125,052 | 134,451,724 |
| 2024-11-22 | 10.57 | 10.83 | 10.25 | 10.31 | -2.46% | 75,770 | 80,272,600 |
| 2024-11-21 | 10.5 | 10.79 | 10.43 | 10.57 | -0.19% | 57,345 | 60,765,034 |
| 2024-11-20 | 10.36 | 10.64 | 10.25 | 10.59 | +2.32% | 80,903 | 85,152,446 |
| 2024-11-19 | 9.93 | 10.39 | 9.82 | 10.35 | +3.29% | 77,800 | 78,244,043 |
| 2024-11-18 | 10.38 | 11 | 9.95 | 10.02 | -3.19% | 96,410 | 99,634,192 |
| 2024-11-15 | 10.26 | 10.98 | 10.15 | 10.35 | +0.19% | 102,915 | 108,518,436 |
| 2024-11-14 | 11.07 | 11.33 | 10.33 | 10.33 | -5.83% | 111,118 | 119,019,865 |
| 2024-11-13 | 10.47 | 10.98 | 10.27 | 10.97 | +3.59% | 155,292 | 165,561,295 |
| 2024-11-12 | 10.32 | 11.36 | 10.31 | 10.59 | +2.52% | 157,988 | 169,664,637 |
| 2024-11-11 | 10.06 | 10.35 | 9.96 | 10.33 | +3.09% | 61,974 | 63,200,296 |
| 2024-11-08 | 10.55 | 10.55 | 9.92 | 10.02 | -0.2% | 64,383 | 65,047,803 |
| 2024-11-07 | 9.7 | 10.08 | 9.7 | 10.04 | +2.66% | 53,178 | 52,997,696 |
| 2024-11-06 | 9.74 | 9.9 | 9.63 | 9.78 | +1.56% | 46,057 | 45,051,728 |
| 2024-11-05 | 9.46 | 9.66 | 9.45 | 9.63 | +1.8% | 41,762 | 39,999,746 |
| 2024-11-04 | 9.31 | 9.47 | 9.18 | 9.46 | +1.83% | 31,523 | 29,534,661 |
| 2024-11-01 | 9.62 | 9.78 | 9.24 | 9.29 | -3.63% | 49,751 | 46,929,443 |
| 2024-10-31 | 9.5 | 9.68 | 9.5 | 9.64 | +1.15% | 39,557 | 38,044,637 |
| 2024-10-30 | 9.52 | 9.69 | 9.36 | 9.53 | +0.42% | 46,183 | 44,023,510 |
| 2024-10-29 | 9.85 | 9.95 | 9.42 | 9.49 | -3.36% | 50,238 | 48,276,142 |
| 2024-10-28 | 9.57 | 9.87 | 9.56 | 9.82 | +1.45% | 50,121 | 49,023,085 |
| 2024-10-25 | 9.41 | 9.69 | 9.41 | 9.68 | +4.31% | 66,709 | 63,945,004 |
| 2024-10-24 | 9.29 | 9.37 | 9.19 | 9.28 | 0% | 32,454 | 30,076,522 |
| 2024-10-23 | 9.2 | 9.32 | 9.16 | 9.28 | +0.22% | 40,640 | 37,571,491 |
| 2024-10-22 | 8.97 | 9.26 | 8.97 | 9.26 | +3.12% | 45,818 | 41,883,915 |
| 2024-10-21 | 8.89 | 9.05 | 8.89 | 8.98 | +1.01% | 41,703 | 37,430,058 |
| 2024-10-18 | 8.71 | 9.02 | 8.71 | 8.89 | +1.37% | 42,200 | 37,458,467 |
| 2024-10-17 | 9.03 | 9.09 | 8.75 | 8.77 | -2.12% | 35,920 | 31,965,723 |
| 2024-10-16 | 8.76 | 9 | 8.72 | 8.96 | +1.82% | 41,153 | 36,676,804 |
| 2024-10-15 | 9.05 | 9.07 | 8.8 | 8.8 | -2.33% | 39,149 | 34,996,007 |
| 2024-10-14 | 8.91 | 9.06 | 8.79 | 9.01 | +2.04% | 40,728 | 36,473,647 |
| 2024-10-11 | 9.16 | 9.2 | 8.77 | 8.83 | -3.71% | 45,650 | 40,811,885 |
| 2024-10-10 | 9.21 | 9.46 | 8.94 | 9.17 | +0.55% | 52,420 | 48,454,670 |
| 2024-10-09 | 9.84 | 9.9 | 9.09 | 9.12 | -9.7% | 90,051 | 85,631,221 |
| 2024-10-08 | 10.48 | 10.56 | 9.6 | 10.1 | +5.21% | 133,217 | 133,799,749 |
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：