股票概览
9.4
-1.57%
-0.15
9.55
开盘价
9.67
最高价
9.38
最低价
15,749
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.61
MA10 (10日均线)
9.68
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 | 9.55 | 9.67 | 9.38 | 9.4 | -1.57% | 15,749 | 14,958,779 |
| 2024-12-30 | 9.94 | 9.96 | 9.46 | 9.55 | -3.14% | 19,791 | 19,040,768 |
| 2024-12-27 | 9.69 | 9.88 | 9.45 | 9.86 | +4.67% | 22,079 | 21,485,895 |
| 2024-12-26 | 9.44 | 9.52 | 9.34 | 9.42 | -0.42% | 10,083 | 9,496,640 |
| 2024-12-25 | 9.43 | 9.57 | 9.12 | 9.46 | +0.11% | 19,332 | 18,042,964 |
| 2024-12-24 | 9.63 | 9.68 | 9.34 | 9.45 | +0.11% | 12,328 | 11,691,921 |
| 2024-12-23 | 9.91 | 9.91 | 9.3 | 9.44 | -4.93% | 24,645 | 23,780,887 |
| 2024-12-20 | 9.89 | 10.26 | 9.85 | 9.93 | -0.4% | 30,404 | 30,469,736 |
| 2024-12-19 | 8.9 | 10.13 | 8.9 | 9.97 | +4.18% | 49,657 | 48,580,942 |
| 2024-12-18 | 9.46 | 9.62 | 9.31 | 9.57 | +1.06% | 13,838 | 13,142,571 |
| 2024-12-17 | 9.88 | 9.95 | 9.43 | 9.47 | -4.44% | 24,468 | 23,486,537 |
| 2024-12-16 | 10.19 | 10.36 | 9.78 | 9.91 | -2.17% | 22,813 | 22,816,383 |
| 2024-12-13 | 10.13 | 10.35 | 9.9 | 10.13 | -0.39% | 30,082 | 30,529,846 |
| 2024-12-12 | 9.88 | 10.19 | 9.81 | 10.17 | +2.73% | 28,795 | 28,888,391 |
| 2024-12-11 | 9.82 | 10.02 | 9.81 | 9.9 | +0.41% | 29,014 | 28,750,513 |
| 2024-12-10 | 9.78 | 10.05 | 9.6 | 9.86 | +2.82% | 43,887 | 43,209,510 |
| 2024-12-09 | 9.57 | 9.73 | 9.5 | 9.59 | +0.42% | 19,607 | 18,843,510 |
| 2024-12-06 | 9.54 | 9.63 | 9.49 | 9.55 | +0.21% | 20,452 | 19,529,933 |
| 2024-12-05 | 9.43 | 9.67 | 9.26 | 9.53 | +0.95% | 37,017 | 35,244,099 |
| 2024-12-04 | 9.85 | 9.9 | 9.29 | 9.44 | -4.74% | 65,564 | 62,401,117 |
| 2024-12-03 | 10.15 | 10.15 | 9.8 | 9.91 | -2.65% | 47,373 | 47,252,069 |
| 2024-12-02 | 10.23 | 10.39 | 10 | 10.18 | -2.12% | 62,717 | 63,519,728 |
| 2024-11-29 | 9.74 | 10.4 | 9.6 | 10.4 | +5.37% | 90,841 | 91,423,773 |
| 2024-11-28 | 9.45 | 10.07 | 9.33 | 9.87 | +5.79% | 112,921 | 110,387,131 |
| 2024-11-27 | 8.92 | 9.5 | 8.8 | 9.33 | +2.75% | 56,056 | 51,044,481 |
| 2024-11-26 | 8.81 | 9.38 | 8.75 | 9.08 | +3.77% | 64,390 | 58,349,646 |
| 2024-11-25 | 8.52 | 8.79 | 8.52 | 8.75 | +1.86% | 22,808 | 19,845,480 |
| 2024-11-22 | 8.99 | 8.99 | 8.55 | 8.59 | -3.59% | 25,232 | 22,090,064 |
| 2024-11-21 | 8.84 | 8.95 | 8.77 | 8.91 | +0.22% | 19,321 | 17,116,890 |
| 2024-11-20 | 8.67 | 9.12 | 8.67 | 8.89 | +1.95% | 34,463 | 30,522,441 |
| 2024-11-19 | 8.53 | 8.8 | 8.48 | 8.72 | -0.23% | 30,283 | 26,141,798 |
| 2024-11-18 | 8.98 | 9.28 | 8.64 | 8.74 | -1.69% | 70,282 | 63,354,166 |
| 2024-11-15 | 8.72 | 8.93 | 8.63 | 8.89 | +1.95% | 35,103 | 31,067,707 |
| 2024-11-14 | 8.91 | 8.99 | 8.69 | 8.72 | -2.13% | 12,628 | 11,146,467 |
| 2024-11-13 | 8.87 | 8.99 | 8.68 | 8.91 | +0.22% | 19,977 | 17,648,872 |
| 2024-11-12 | 8.84 | 9.02 | 8.81 | 8.89 | +0.91% | 40,183 | 35,822,895 |
| 2024-11-11 | 8.73 | 8.85 | 8.68 | 8.81 | +0.11% | 22,055 | 19,328,817 |
| 2024-11-08 | 8.85 | 8.99 | 8.73 | 8.8 | -0.34% | 29,310 | 25,802,264 |
| 2024-11-07 | 8.58 | 8.88 | 8.56 | 8.83 | +2.44% | 41,513 | 36,311,923 |
| 2024-11-06 | 8.62 | 8.67 | 8.43 | 8.62 | -0.12% | 25,164 | 21,514,086 |
| 2024-11-05 | 8.6 | 8.77 | 8.48 | 8.63 | +1.17% | 30,836 | 26,553,157 |
| 2024-11-04 | 8.36 | 8.55 | 8.36 | 8.53 | +1.55% | 23,923 | 20,281,191 |
| 2024-11-01 | 9.1 | 9.1 | 8.31 | 8.4 | -4.98% | 58,034 | 49,524,675 |
| 2024-10-31 | 8.51 | 9.04 | 8.49 | 8.84 | +3.39% | 84,828 | 74,531,932 |
| 2024-10-30 | 8.59 | 8.74 | 8.38 | 8.55 | -1.38% | 27,002 | 23,086,820 |
| 2024-10-29 | 8.74 | 8.84 | 8.57 | 8.67 | 0% | 48,953 | 42,650,085 |
| 2024-10-28 | 8.46 | 8.75 | 8.45 | 8.67 | +2% | 46,398 | 39,893,704 |
| 2024-10-25 | 8.33 | 8.52 | 8.32 | 8.5 | +2.04% | 25,723 | 21,679,103 |
| 2024-10-24 | 8.2 | 8.34 | 8.2 | 8.33 | +0.48% | 14,935 | 12,372,993 |
| 2024-10-23 | 8.33 | 8.47 | 8.25 | 8.29 | -0.96% | 20,376 | 17,064,128 |
| 2024-10-22 | 8.25 | 8.4 | 8.2 | 8.37 | +0.97% | 26,130 | 21,789,419 |
| 2024-10-21 | 8.3 | 8.48 | 8.16 | 8.29 | -0.12% | 31,904 | 26,461,699 |
| 2024-10-18 | 8.14 | 8.52 | 8.06 | 8.3 | +1.84% | 30,287 | 25,059,707 |
| 2024-10-17 | 8.33 | 8.63 | 8.12 | 8.15 | -2.28% | 34,815 | 29,116,662 |
| 2024-10-16 | 8.14 | 8.42 | 8.1 | 8.34 | +2.21% | 34,908 | 28,864,999 |
| 2024-10-15 | 8.24 | 8.48 | 8.16 | 8.16 | -1.81% | 23,011 | 19,134,545 |
| 2024-10-14 | 8.27 | 8.35 | 8.06 | 8.31 | +2.34% | 18,763 | 15,419,819 |
| 2024-10-11 | 8.23 | 8.35 | 8.1 | 8.12 | -1.34% | 18,072 | 14,845,939 |
| 2024-10-10 | 8.15 | 8.49 | 8.1 | 8.23 | +1.6% | 37,117 | 30,769,216 |
| 2024-10-09 | 8.6 | 8.6 | 8.09 | 8.1 | -8.37% | 55,631 | 46,461,508 |
| 2024-10-08 | 9.5 | 9.5 | 8.42 | 8.84 | +2.31% | 80,724 | 71,985,866 |
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：