股票概览
9.64
-0.52%
-0.05
9.72
开盘价
9.74
最高价
9.61
最低价
23,253
成交量
数据更新至: 2024-12-31
技术指标
9.73
MA5 (5日均线)
9.84
MA10 (10日均线)
10.04
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 | 9.72 | 9.74 | 9.61 | 9.64 | -0.52% | 23,253 | 22,434,091 |
| 2024-12-30 | 9.75 | 9.83 | 9.65 | 9.69 | -1.02% | 16,362 | 15,899,506 |
| 2024-12-27 | 9.85 | 9.91 | 9.73 | 9.79 | +0.1% | 19,472 | 19,171,468 |
| 2024-12-26 | 9.74 | 9.89 | 9.74 | 9.78 | +0.1% | 13,265 | 12,993,186 |
| 2024-12-25 | 9.94 | 10.02 | 9.72 | 9.77 | -1.81% | 20,907 | 20,501,614 |
| 2024-12-24 | 9.91 | 10 | 9.83 | 9.95 | +1.43% | 17,271 | 17,152,559 |
| 2024-12-23 | 10.12 | 10.15 | 9.81 | 9.81 | -2.97% | 28,104 | 27,918,317 |
| 2024-12-20 | 9.96 | 10.12 | 9.91 | 10.11 | +1.81% | 22,254 | 22,394,352 |
| 2024-12-19 | 9.8 | 9.96 | 9.72 | 9.93 | +0.3% | 17,565 | 17,333,171 |
| 2024-12-18 | 9.88 | 10.04 | 9.82 | 9.9 | +0.41% | 21,287 | 21,148,667 |
| 2024-12-17 | 10.19 | 10.19 | 9.85 | 9.86 | -3.24% | 25,271 | 25,206,393 |
| 2024-12-16 | 10.22 | 10.39 | 10.12 | 10.19 | -0.2% | 17,393 | 17,759,953 |
| 2024-12-13 | 10.43 | 10.48 | 10.19 | 10.21 | -2.58% | 30,176 | 31,185,516 |
| 2024-12-12 | 10.45 | 10.5 | 10.37 | 10.48 | +0.1% | 25,147 | 26,243,864 |
| 2024-12-11 | 10.49 | 10.52 | 10.38 | 10.47 | -0.1% | 28,628 | 29,888,544 |
| 2024-12-10 | 10.51 | 10.67 | 10.35 | 10.48 | +1.85% | 62,321 | 65,497,810 |
| 2024-12-09 | 10.32 | 10.54 | 10.2 | 10.29 | +0.29% | 39,779 | 41,109,770 |
| 2024-12-06 | 10.19 | 10.29 | 10.12 | 10.26 | +0.79% | 24,668 | 25,239,616 |
| 2024-12-05 | 10.04 | 10.24 | 9.97 | 10.18 | +1.29% | 25,621 | 25,997,110 |
| 2024-12-04 | 10.26 | 10.26 | 10.01 | 10.05 | -1.66% | 19,509 | 19,735,466 |
| 2024-12-03 | 10.17 | 10.23 | 10.1 | 10.22 | +0.49% | 25,571 | 26,029,262 |
| 2024-12-02 | 10.06 | 10.19 | 10.01 | 10.17 | +1.8% | 24,876 | 25,233,011 |
| 2024-11-29 | 9.85 | 10.07 | 9.8 | 9.99 | +1.11% | 25,978 | 25,890,510 |
| 2024-11-28 | 9.83 | 9.95 | 9.83 | 9.88 | +0.2% | 24,352 | 24,118,022 |
| 2024-11-27 | 9.75 | 9.86 | 9.54 | 9.86 | +1.13% | 26,593 | 25,725,161 |
| 2024-11-26 | 9.8 | 9.95 | 9.74 | 9.75 | -1.42% | 17,145 | 16,834,199 |
| 2024-11-25 | 9.83 | 9.93 | 9.72 | 9.89 | +0.82% | 18,736 | 18,418,585 |
| 2024-11-22 | 10.05 | 10.1 | 9.78 | 9.81 | -2.39% | 29,633 | 29,384,296 |
| 2024-11-21 | 10.06 | 10.17 | 9.97 | 10.05 | -0.3% | 20,386 | 20,513,942 |
| 2024-11-20 | 10.05 | 10.1 | 9.97 | 10.08 | +0.6% | 26,101 | 26,225,638 |
| 2024-11-19 | 9.95 | 10.02 | 9.82 | 10.02 | +1.62% | 26,917 | 26,761,943 |
| 2024-11-18 | 10.04 | 10.06 | 9.83 | 9.86 | -0.7% | 28,804 | 28,640,728 |
| 2024-11-15 | 10.16 | 10.26 | 9.92 | 9.93 | -2.55% | 44,107 | 44,452,097 |
| 2024-11-14 | 10.66 | 10.68 | 10.17 | 10.19 | -4.41% | 51,426 | 53,340,946 |
| 2024-11-13 | 10.61 | 10.74 | 10.5 | 10.66 | 0% | 35,833 | 38,004,109 |
| 2024-11-12 | 10.86 | 10.96 | 10.57 | 10.66 | -2.29% | 59,727 | 64,349,421 |
| 2024-11-11 | 10.48 | 10.94 | 10.48 | 10.91 | +3.12% | 76,916 | 83,222,457 |
| 2024-11-08 | 10.57 | 10.82 | 10.52 | 10.58 | +0.28% | 66,949 | 71,421,149 |
| 2024-11-07 | 10.39 | 10.55 | 10.26 | 10.55 | +1.54% | 54,502 | 56,811,194 |
| 2024-11-06 | 10.52 | 10.58 | 10.3 | 10.39 | -1.24% | 74,421 | 77,433,114 |
| 2024-11-05 | 10.28 | 10.55 | 10.2 | 10.52 | +2.63% | 50,280 | 52,186,177 |
| 2024-11-04 | 10.17 | 10.29 | 10.14 | 10.25 | +0.49% | 30,237 | 30,892,770 |
| 2024-11-01 | 10.47 | 10.71 | 10.13 | 10.2 | -2.58% | 62,127 | 64,613,085 |
| 2024-10-31 | 10.65 | 10.68 | 10.4 | 10.47 | -1.6% | 60,122 | 63,236,390 |
| 2024-10-30 | 10.66 | 11.03 | 10.53 | 10.64 | -0.93% | 61,181 | 65,639,078 |
| 2024-10-29 | 10.95 | 11 | 10.65 | 10.74 | -1.65% | 41,614 | 44,836,921 |
| 2024-10-28 | 10.98 | 10.98 | 10.78 | 10.92 | +0.37% | 38,324 | 41,629,294 |
| 2024-10-25 | 10.65 | 11 | 10.58 | 10.88 | +2.74% | 46,051 | 49,622,151 |
| 2024-10-24 | 10.76 | 10.76 | 10.5 | 10.59 | -1.4% | 37,280 | 39,516,937 |
| 2024-10-23 | 10.89 | 11.03 | 10.72 | 10.74 | -1.01% | 52,916 | 57,403,891 |
| 2024-10-22 | 10.97 | 11.07 | 10.75 | 10.85 | -1% | 50,422 | 54,833,053 |
| 2024-10-21 | 11.22 | 11.35 | 10.88 | 10.96 | -1.79% | 111,586 | 124,072,542 |
| 2024-10-18 | 10.81 | 11.35 | 10.54 | 11.16 | +4.01% | 94,176 | 103,414,518 |
| 2024-10-17 | 10.53 | 11 | 10.53 | 10.73 | +1.32% | 57,376 | 61,888,668 |
| 2024-10-16 | 10.54 | 10.77 | 10.41 | 10.59 | -0.84% | 36,464 | 38,659,416 |
| 2024-10-15 | 10.65 | 11 | 10.55 | 10.68 | +0.19% | 75,235 | 81,240,110 |
| 2024-10-14 | 10.49 | 10.86 | 10.41 | 10.66 | +1.81% | 82,436 | 87,672,763 |
| 2024-10-11 | 11.2 | 11.81 | 10.4 | 10.47 | -6.77% | 109,850 | 122,135,461 |
| 2024-10-10 | 11.82 | 12.16 | 10.64 | 11.23 | -3.85% | 148,222 | 168,926,380 |
| 2024-10-09 | 11.3 | 12.65 | 10.72 | 11.68 | +2.64% | 292,256 | 340,744,438 |
| 2024-10-08 | 11.15 | 11.39 | 10 | 11.38 | +18.17% | 266,832 | 288,608,335 |
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：