股票概览
9.74
-2.01%
-0.2
9.86
开盘价
10
最高价
9.72
最低价
6,556
成交量
数据更新至: 2024-12-31
技术指标
9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.31
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 | 9.86 | 10 | 9.72 | 9.74 | -2.01% | 6,556 | 6,437,004 |
| 2024-12-30 | 10.01 | 10.13 | 9.71 | 9.94 | -0.2% | 7,404 | 7,343,344 |
| 2024-12-27 | 9.85 | 10.11 | 9.85 | 9.96 | +1.01% | 6,557 | 6,566,185 |
| 2024-12-26 | 9.76 | 9.94 | 9.68 | 9.86 | +1.02% | 6,918 | 6,830,281 |
| 2024-12-25 | 9.82 | 9.95 | 9.55 | 9.76 | -2.4% | 13,228 | 12,874,726 |
| 2024-12-24 | 9.96 | 10.11 | 9.91 | 10 | +0.4% | 8,842 | 8,841,900 |
| 2024-12-23 | 10.34 | 10.37 | 9.91 | 9.96 | -4.14% | 19,295 | 19,497,680 |
| 2024-12-20 | 10.14 | 10.42 | 10.13 | 10.39 | +2.16% | 11,177 | 11,528,416 |
| 2024-12-19 | 10.15 | 10.18 | 10.01 | 10.17 | +0.2% | 10,557 | 10,645,198 |
| 2024-12-18 | 10.12 | 10.33 | 9.99 | 10.15 | +0.69% | 14,890 | 15,175,742 |
| 2024-12-17 | 10.55 | 10.66 | 10.03 | 10.08 | -4.45% | 19,123 | 19,544,384 |
| 2024-12-16 | 10.79 | 10.79 | 10.5 | 10.55 | -1.49% | 12,052 | 12,798,962 |
| 2024-12-13 | 10.95 | 10.96 | 10.68 | 10.71 | -2.1% | 14,900 | 16,058,593 |
| 2024-12-12 | 10.86 | 11.03 | 10.77 | 10.94 | +1.02% | 20,333 | 22,153,211 |
| 2024-12-11 | 10.7 | 10.88 | 10.68 | 10.83 | +1.31% | 11,839 | 12,778,200 |
| 2024-12-10 | 10.85 | 11.1 | 10.61 | 10.69 | +0.28% | 18,904 | 20,431,159 |
| 2024-12-09 | 10.66 | 10.8 | 10.51 | 10.66 | 0% | 12,259 | 13,047,961 |
| 2024-12-06 | 10.65 | 10.78 | 10.55 | 10.66 | +0.09% | 13,016 | 13,858,891 |
| 2024-12-05 | 10.49 | 10.69 | 10.41 | 10.65 | +1.62% | 12,711 | 13,497,111 |
| 2024-12-04 | 10.71 | 10.71 | 10.42 | 10.48 | -2.15% | 15,840 | 16,781,053 |
| 2024-12-03 | 10.8 | 10.8 | 10.58 | 10.71 | -0.09% | 17,524 | 18,727,508 |
| 2024-12-02 | 10.51 | 11.15 | 10.41 | 10.72 | +2.19% | 36,411 | 39,170,641 |
| 2024-11-29 | 10.34 | 10.56 | 10.21 | 10.49 | +2.04% | 20,860 | 21,763,857 |
| 2024-11-28 | 10.26 | 10.42 | 10.16 | 10.28 | +0.19% | 15,370 | 15,856,233 |
| 2024-11-27 | 10.15 | 10.26 | 9.76 | 10.26 | +1.89% | 17,500 | 17,487,750 |
| 2024-11-26 | 10.64 | 10.64 | 10 | 10.07 | -1.08% | 17,392 | 17,663,764 |
| 2024-11-25 | 10.03 | 10.22 | 10.01 | 10.18 | +1.5% | 10,593 | 10,723,331 |
| 2024-11-22 | 10.43 | 10.52 | 9.98 | 10.03 | -3.74% | 16,434 | 16,816,415 |
| 2024-11-21 | 10.4 | 10.57 | 10.28 | 10.42 | -0.1% | 12,252 | 12,786,129 |
| 2024-11-20 | 10.25 | 10.48 | 10.24 | 10.43 | +1.76% | 11,698 | 12,136,928 |
| 2024-11-19 | 10 | 10.25 | 10 | 10.25 | +2.4% | 9,887 | 9,995,864 |
| 2024-11-18 | 10.34 | 10.41 | 10.01 | 10.01 | -2.82% | 17,457 | 17,744,325 |
| 2024-11-15 | 10.48 | 10.59 | 10.22 | 10.3 | -1.72% | 12,583 | 13,168,942 |
| 2024-11-14 | 10.9 | 10.91 | 10.42 | 10.48 | -3.05% | 19,276 | 20,503,473 |
| 2024-11-13 | 10.8 | 11 | 10.56 | 10.81 | +0.09% | 16,858 | 18,141,428 |
| 2024-11-12 | 10.9 | 11.2 | 10.65 | 10.8 | -0.83% | 29,507 | 32,201,018 |
| 2024-11-11 | 10.49 | 10.89 | 10.33 | 10.89 | +4.41% | 21,276 | 22,724,288 |
| 2024-11-08 | 10.45 | 10.62 | 10.32 | 10.43 | +0.38% | 17,452 | 18,275,316 |
| 2024-11-07 | 10.33 | 10.39 | 10.1 | 10.39 | +2.06% | 16,047 | 16,551,599 |
| 2024-11-06 | 10.31 | 10.38 | 10.12 | 10.18 | -1.17% | 18,097 | 18,558,035 |
| 2024-11-05 | 10.08 | 10.35 | 10.07 | 10.3 | +1.88% | 15,141 | 15,485,008 |
| 2024-11-04 | 9.86 | 10.12 | 9.73 | 10.11 | +2.95% | 14,112 | 14,101,156 |
| 2024-11-01 | 10.03 | 10.19 | 9.81 | 9.82 | -2.48% | 16,833 | 16,788,944 |
| 2024-10-31 | 9.94 | 10.27 | 9.94 | 10.07 | +0.5% | 18,529 | 18,769,490 |
| 2024-10-30 | 9.85 | 10.15 | 9.85 | 10.02 | +0.7% | 21,722 | 21,772,391 |
| 2024-10-29 | 10.48 | 10.59 | 9.8 | 9.95 | -6.4% | 43,639 | 44,068,880 |
| 2024-10-28 | 10.4 | 10.65 | 10.35 | 10.63 | +2.21% | 14,367 | 15,095,544 |
| 2024-10-25 | 10.29 | 10.47 | 10.11 | 10.4 | +1.76% | 18,242 | 18,882,686 |
| 2024-10-24 | 10.18 | 10.38 | 10.18 | 10.22 | -0.49% | 11,988 | 12,283,543 |
| 2024-10-23 | 10.14 | 10.4 | 10.09 | 10.27 | +0.59% | 16,327 | 16,772,014 |
| 2024-10-22 | 9.95 | 10.31 | 9.77 | 10.21 | +2.92% | 22,815 | 22,879,309 |
| 2024-10-21 | 9.68 | 10.04 | 9.57 | 9.92 | +2.69% | 24,189 | 23,815,157 |
| 2024-10-18 | 9.28 | 9.77 | 9.27 | 9.66 | +3.65% | 17,315 | 16,489,037 |
| 2024-10-17 | 9.49 | 9.57 | 9.3 | 9.32 | -0.85% | 7,587 | 7,163,286 |
| 2024-10-16 | 9.42 | 9.57 | 9.24 | 9.4 | -0.84% | 11,061 | 10,441,217 |
| 2024-10-15 | 9.65 | 9.74 | 9.4 | 9.48 | -1.76% | 9,131 | 8,765,667 |
| 2024-10-14 | 9.6 | 9.74 | 9.48 | 9.65 | +1.58% | 14,751 | 14,153,507 |
| 2024-10-11 | 10.01 | 10.04 | 9.38 | 9.5 | -5.09% | 19,183 | 18,526,650 |
| 2024-10-10 | 10.07 | 10.25 | 9.74 | 10.01 | +1.01% | 22,536 | 22,648,067 |
| 2024-10-09 | 10.8 | 10.83 | 9.83 | 9.91 | -10.96% | 40,128 | 41,449,935 |
| 2024-10-08 | 11.8 | 11.81 | 10.58 | 11.13 | +10.64% | 57,262 | 63,288,039 |
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：