股票概览
8.83
-4.33%
-0.4
9.36
开盘价
9.36
最高价
8.78
最低价
58,239
成交量
数据更新至: 2024-12-31
技术指标
9.28
MA5 (5日均线)
9.68
MA10 (10日均线)
10.19
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 | 9.36 | 9.36 | 8.78 | 8.83 | -4.33% | 58,239 | 52,546,259 |
| 2024-12-30 | 9.42 | 9.5 | 9.02 | 9.23 | -2.33% | 58,133 | 53,789,946 |
| 2024-12-27 | 9.49 | 9.69 | 9.4 | 9.45 | -0.74% | 48,022 | 45,909,132 |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | +1.49% | 33,453 | 31,947,210 |
| 2024-12-25 | 9.8 | 9.85 | 9.27 | 9.38 | -4.19% | 67,718 | 63,920,175 |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | -1.01% | 60,160 | 58,870,700 |
| 2024-12-23 | 10.39 | 10.49 | 9.8 | 9.89 | -5.45% | 86,922 | 87,353,513 |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | +2.15% | 92,248 | 95,841,402 |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | +1.99% | 86,727 | 88,595,541 |
| 2024-12-18 | 10 | 10.18 | 9.66 | 10.04 | +1.62% | 80,826 | 80,666,018 |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | -5.27% | 92,438 | 93,225,917 |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | -2.34% | 79,501 | 83,735,962 |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | -4.22% | 105,626 | 114,166,803 |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | -2.19% | 173,769 | 196,334,320 |
| 2024-12-11 | 11.1 | 11.85 | 10.91 | 11.4 | +5.75% | 210,140 | 238,040,925 |
| 2024-12-10 | 11 | 11.1 | 10.74 | 10.78 | +1.79% | 116,349 | 126,738,491 |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | -2.93% | 92,355 | 98,446,221 |
| 2024-12-06 | 10.74 | 11.13 | 10.6 | 10.91 | +2.54% | 138,528 | 150,931,855 |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | +2.21% | 94,915 | 101,312,737 |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | -3.07% | 84,240 | 89,252,398 |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | +1.9% | 100,278 | 106,275,188 |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | +1.25% | 101,868 | 106,122,497 |
| 2024-11-29 | 10.16 | 10.55 | 10.01 | 10.41 | +3.38% | 103,252 | 106,434,823 |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | -0.69% | 89,247 | 91,520,786 |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | +1.81% | 91,985 | 89,673,872 |
| 2024-11-26 | 9.9 | 10.62 | 9.8 | 9.96 | +0.61% | 124,732 | 127,049,009 |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.9 | +1.54% | 80,775 | 78,355,830 |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | -5.43% | 106,375 | 108,509,632 |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | +0.29% | 78,855 | 81,064,502 |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | +1.28% | 79,063 | 80,910,239 |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | +3.68% | 84,995 | 83,689,524 |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | -5.32% | 113,174 | 111,371,965 |
| 2024-11-15 | 10.87 | 11.13 | 10.3 | 10.34 | -5.31% | 137,104 | 147,529,431 |
| 2024-11-14 | 11.2 | 11.53 | 10.85 | 10.92 | -2.41% | 110,182 | 123,088,378 |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | -0.36% | 118,953 | 131,258,719 |
| 2024-11-12 | 12.04 | 12.27 | 11 | 11.23 | -2.09% | 195,733 | 226,781,911 |
| 2024-11-11 | 10.8 | 11.49 | 10.79 | 11.47 | +5.62% | 155,245 | 175,004,820 |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | +1.02% | 161,703 | 178,356,785 |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | +3.17% | 132,856 | 141,426,616 |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | +1.66% | 163,590 | 171,992,876 |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | +6.44% | 117,880 | 118,305,179 |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | +3.33% | 87,115 | 82,174,265 |
| 2024-11-01 | 10.18 | 10.2 | 9.29 | 9.32 | -9.34% | 165,638 | 158,693,235 |
| 2024-10-31 | 9.89 | 10.48 | 9.85 | 10.28 | +3.32% | 140,229 | 143,561,606 |
| 2024-10-30 | 10.18 | 10.18 | 9.73 | 9.95 | -4.33% | 162,677 | 161,838,357 |
| 2024-10-29 | 10.7 | 10.89 | 10.38 | 10.4 | -2.16% | 133,482 | 141,899,270 |
| 2024-10-28 | 10.41 | 10.72 | 10.36 | 10.63 | +2.02% | 103,015 | 109,038,845 |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.42 | +0.1% | 123,050 | 128,734,905 |
| 2024-10-24 | 10.7 | 10.72 | 10.3 | 10.41 | -3.25% | 143,338 | 149,456,665 |
| 2024-10-23 | 10.9 | 11.35 | 10.76 | 10.76 | -2% | 182,291 | 201,583,881 |
| 2024-10-22 | 12.31 | 12.31 | 10.8 | 10.98 | -11.38% | 336,421 | 384,930,521 |
| 2024-10-21 | 11.2 | 12.5 | 11.18 | 12.39 | +13.05% | 376,564 | 443,935,226 |
| 2024-10-18 | 10.68 | 11.35 | 10.2 | 10.96 | +3.59% | 274,714 | 294,866,122 |
| 2024-10-17 | 11.53 | 11.8 | 10.5 | 10.58 | -2.13% | 260,134 | 289,499,842 |
| 2024-10-16 | 10.41 | 11.23 | 10.2 | 10.81 | +3.15% | 208,555 | 222,483,198 |
| 2024-10-15 | 10.44 | 11.34 | 10.1 | 10.48 | +0.96% | 270,028 | 292,873,539 |
| 2024-10-14 | 10.08 | 10.44 | 9.39 | 10.38 | +3.28% | 217,560 | 215,806,439 |
| 2024-10-11 | 9.77 | 10.48 | 9.5 | 10.05 | +0.3% | 226,621 | 227,276,584 |
| 2024-10-10 | 11.2 | 11.39 | 10 | 10.02 | -8.33% | 253,422 | 266,689,530 |
| 2024-10-09 | 10.95 | 12.77 | 10.06 | 10.93 | +0.28% | 422,866 | 478,490,919 |
| 2024-10-08 | 10.9 | 10.9 | 9.71 | 10.9 | +20.04% | 273,437 | 287,864,866 |
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：