股票概览
9.81
-1.7%
-0.17
9.96
开盘价
10.03
最高价
9.8
最低价
26,952
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
9.95
MA10 (10日均线)
10.16
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 | 9.96 | 10.03 | 9.8 | 9.81 | -1.7% | 26,952 | 26,703,866 |
| 2024-12-30 | 10.11 | 10.22 | 9.94 | 9.98 | -1.19% | 33,414 | 33,468,381 |
| 2024-12-27 | 9.83 | 10.2 | 9.8 | 10.1 | +2.64% | 37,350 | 37,514,769 |
| 2024-12-26 | 9.81 | 9.89 | 9.77 | 9.84 | +0.2% | 19,776 | 19,481,905 |
| 2024-12-25 | 9.86 | 9.92 | 9.68 | 9.82 | -1.01% | 28,858 | 28,227,469 |
| 2024-12-24 | 9.75 | 9.93 | 9.75 | 9.92 | +1.74% | 30,090 | 29,659,010 |
| 2024-12-23 | 10.11 | 10.14 | 9.72 | 9.75 | -3.56% | 38,959 | 38,563,817 |
| 2024-12-20 | 10.11 | 10.31 | 10.09 | 10.11 | +0.2% | 30,665 | 31,302,387 |
| 2024-12-19 | 9.94 | 10.12 | 9.9 | 10.09 | +0.6% | 26,166 | 26,221,366 |
| 2024-12-18 | 10.08 | 10.16 | 9.93 | 10.03 | -0.4% | 37,253 | 37,501,950 |
| 2024-12-17 | 10.66 | 10.68 | 10.02 | 10.07 | -5.18% | 58,362 | 59,787,187 |
| 2024-12-16 | 10.65 | 10.75 | 10.53 | 10.62 | +0.38% | 31,892 | 33,883,656 |
| 2024-12-13 | 10.69 | 10.73 | 10.58 | 10.58 | -1.12% | 45,639 | 48,652,283 |
| 2024-12-12 | 10.42 | 10.73 | 10.42 | 10.7 | +2.29% | 64,258 | 68,225,293 |
| 2024-12-11 | 10.31 | 10.48 | 10.31 | 10.46 | +1.26% | 35,400 | 36,915,070 |
| 2024-12-10 | 10.53 | 10.61 | 10.33 | 10.33 | -0.29% | 43,257 | 45,103,177 |
| 2024-12-09 | 10.3 | 10.45 | 10.23 | 10.36 | +0.88% | 46,037 | 47,563,581 |
| 2024-12-06 | 10.24 | 10.39 | 10.18 | 10.27 | +0.88% | 45,850 | 47,055,161 |
| 2024-12-05 | 10.12 | 10.22 | 10.07 | 10.18 | +0.59% | 39,114 | 39,763,371 |
| 2024-12-04 | 10.32 | 10.35 | 10.09 | 10.12 | -2.69% | 61,217 | 62,417,576 |
| 2024-12-03 | 10.35 | 10.54 | 10.31 | 10.4 | +0.48% | 78,798 | 82,175,159 |
| 2024-12-02 | 10.32 | 10.48 | 10.26 | 10.35 | -0.48% | 87,967 | 91,160,397 |
| 2024-11-29 | 10.46 | 10.67 | 10.26 | 10.4 | -1.33% | 128,378 | 133,518,825 |
| 2024-11-28 | 10.93 | 11.08 | 10.48 | 10.54 | -2.41% | 151,812 | 162,997,215 |
| 2024-11-27 | 10.7 | 11.07 | 10.42 | 10.8 | -1.01% | 136,160 | 146,175,966 |
| 2024-11-26 | 10.89 | 10.97 | 10.58 | 10.91 | +0.28% | 128,122 | 137,974,069 |
| 2024-11-25 | 10.2 | 11.15 | 10.18 | 10.88 | +7.3% | 181,773 | 195,078,040 |
| 2024-11-22 | 10.44 | 10.63 | 10.13 | 10.14 | -1.27% | 96,980 | 100,993,544 |
| 2024-11-21 | 10.27 | 10.35 | 10.14 | 10.27 | -0.1% | 49,099 | 50,202,540 |
| 2024-11-20 | 10 | 10.28 | 9.97 | 10.28 | +2.39% | 76,654 | 77,648,603 |
| 2024-11-19 | 9.81 | 10.04 | 9.77 | 10.04 | +2.34% | 50,185 | 49,825,890 |
| 2024-11-18 | 9.88 | 10.05 | 9.74 | 9.81 | +0.1% | 64,103 | 63,542,769 |
| 2024-11-15 | 9.77 | 10.07 | 9.71 | 9.8 | -0.1% | 40,308 | 40,024,910 |
| 2024-11-14 | 10.17 | 10.18 | 9.79 | 9.81 | -3.63% | 46,104 | 45,904,152 |
| 2024-11-13 | 10.04 | 10.26 | 9.87 | 10.18 | +1.39% | 80,873 | 81,641,050 |
| 2024-11-12 | 9.94 | 10.15 | 9.9 | 10.04 | +1.01% | 64,480 | 64,605,314 |
| 2024-11-11 | 9.9 | 9.94 | 9.76 | 9.94 | 0% | 36,645 | 36,145,372 |
| 2024-11-08 | 10.18 | 10.22 | 9.91 | 9.94 | -1.58% | 48,749 | 48,763,718 |
| 2024-11-07 | 9.83 | 10.11 | 9.78 | 10.1 | +2.33% | 59,788 | 59,839,959 |
| 2024-11-06 | 9.86 | 9.9 | 9.78 | 9.87 | +0.1% | 37,904 | 37,327,537 |
| 2024-11-05 | 9.78 | 9.88 | 9.69 | 9.86 | +0.92% | 44,170 | 43,405,414 |
| 2024-11-04 | 9.67 | 9.77 | 9.59 | 9.77 | +1.77% | 26,812 | 26,029,801 |
| 2024-11-01 | 9.77 | 9.84 | 9.55 | 9.6 | -2.24% | 41,065 | 39,759,247 |
| 2024-10-31 | 9.8 | 9.86 | 9.68 | 9.82 | +0.31% | 44,053 | 43,029,358 |
| 2024-10-30 | 9.87 | 9.91 | 9.66 | 9.79 | 0% | 37,782 | 36,954,012 |
| 2024-10-29 | 10.04 | 10.05 | 9.79 | 9.79 | -1.9% | 47,091 | 46,649,936 |
| 2024-10-28 | 9.9 | 9.99 | 9.83 | 9.98 | +1.01% | 59,273 | 58,896,048 |
| 2024-10-25 | 9.9 | 9.93 | 9.79 | 9.88 | +0.61% | 57,203 | 56,337,736 |
| 2024-10-24 | 9.79 | 9.86 | 9.74 | 9.82 | -0.1% | 27,534 | 26,968,491 |
| 2024-10-23 | 9.94 | 10.01 | 9.79 | 9.83 | -1.21% | 45,356 | 44,876,308 |
| 2024-10-22 | 9.91 | 9.98 | 9.79 | 9.95 | +0.1% | 41,739 | 41,330,678 |
| 2024-10-21 | 9.83 | 10.04 | 9.8 | 9.94 | +1.95% | 63,352 | 62,775,628 |
| 2024-10-18 | 9.79 | 9.9 | 9.63 | 9.75 | -0.51% | 78,035 | 76,189,747 |
| 2024-10-17 | 10.56 | 10.56 | 9.72 | 9.8 | -6.76% | 114,144 | 114,272,490 |
| 2024-10-16 | 10.26 | 10.74 | 10.23 | 10.51 | +2.44% | 87,401 | 91,721,700 |
| 2024-10-15 | 10.18 | 10.45 | 10.11 | 10.26 | -0.29% | 77,459 | 79,533,551 |
| 2024-10-14 | 10.1 | 10.36 | 9.86 | 10.29 | +6.08% | 113,400 | 115,118,890 |
| 2024-10-11 | 9.66 | 9.82 | 9.4 | 9.7 | +1.36% | 57,085 | 54,854,686 |
| 2024-10-10 | 9.3 | 9.71 | 9.3 | 9.57 | +2.35% | 55,055 | 52,542,914 |
| 2024-10-09 | 10 | 10 | 9.3 | 9.35 | -8.15% | 93,745 | 89,760,399 |
| 2024-10-08 | 10.69 | 10.79 | 9.89 | 10.18 | +3.77% | 117,410 | 121,234,942 |
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：