股票概览
9.73
-1.12%
-0.11
9.84
开盘价
9.93
最高价
9.71
最低价
46,610
成交量
数据更新至: 2024-12-31
技术指标
9.56
MA5 (5日均线)
9.34
MA10 (10日均线)
9.43
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 | 9.84 | 9.93 | 9.71 | 9.73 | -1.12% | 46,610 | 45,696,423 |
| 2024-12-30 | 9.81 | 9.95 | 9.5 | 9.84 | +0.41% | 57,450 | 56,098,058 |
| 2024-12-27 | 9.45 | 9.8 | 9.35 | 9.8 | +4.93% | 61,527 | 59,483,046 |
| 2024-12-26 | 9.15 | 9.41 | 9.04 | 9.34 | +2.64% | 37,221 | 34,734,538 |
| 2024-12-25 | 9.19 | 9.27 | 8.97 | 9.1 | -1.41% | 29,858 | 27,174,504 |
| 2024-12-24 | 9.08 | 9.27 | 8.97 | 9.23 | +3.01% | 29,594 | 26,988,969 |
| 2024-12-23 | 9.25 | 9.37 | 8.91 | 8.96 | -3.86% | 29,881 | 27,080,783 |
| 2024-12-20 | 9.08 | 9.33 | 9.01 | 9.32 | +3.21% | 24,310 | 22,410,877 |
| 2024-12-19 | 9.04 | 9.18 | 8.89 | 9.03 | -0.44% | 20,695 | 18,619,341 |
| 2024-12-18 | 9.01 | 9.18 | 8.83 | 9.07 | +0.67% | 19,705 | 17,840,941 |
| 2024-12-17 | 9.51 | 9.51 | 8.99 | 9.01 | -5.26% | 32,164 | 29,600,025 |
| 2024-12-16 | 9.5 | 9.63 | 9.46 | 9.51 | +0.32% | 27,870 | 26,610,758 |
| 2024-12-13 | 9.72 | 9.72 | 9.45 | 9.48 | -2.57% | 27,379 | 26,104,490 |
| 2024-12-12 | 9.69 | 9.74 | 9.51 | 9.73 | +0.21% | 25,012 | 24,100,039 |
| 2024-12-11 | 9.62 | 9.74 | 9.57 | 9.71 | +0.62% | 24,180 | 23,349,737 |
| 2024-12-10 | 9.9 | 9.99 | 9.61 | 9.65 | -0.31% | 43,276 | 42,366,937 |
| 2024-12-09 | 9.45 | 9.69 | 9.41 | 9.68 | +2.22% | 37,845 | 36,190,131 |
| 2024-12-06 | 9.45 | 9.63 | 9.33 | 9.47 | -0.32% | 28,010 | 26,428,672 |
| 2024-12-05 | 9.38 | 9.51 | 9.31 | 9.5 | +1.28% | 26,930 | 25,369,033 |
| 2024-12-04 | 9.6 | 9.67 | 9.31 | 9.38 | -3% | 29,210 | 27,742,616 |
| 2024-12-03 | 9.53 | 9.82 | 9.47 | 9.67 | +2% | 48,327 | 46,718,536 |
| 2024-12-02 | 9.35 | 9.51 | 9.2 | 9.48 | +1.83% | 21,797 | 20,492,259 |
| 2024-11-29 | 9.35 | 9.44 | 9.15 | 9.31 | +0.43% | 35,749 | 33,184,434 |
| 2024-11-28 | 9.33 | 9.39 | 9.22 | 9.27 | -0.11% | 30,113 | 28,113,028 |
| 2024-11-27 | 9.12 | 9.28 | 8.84 | 9.28 | +1.64% | 20,418 | 18,456,783 |
| 2024-11-26 | 9.29 | 9.49 | 9.09 | 9.13 | -2.25% | 19,318 | 17,922,389 |
| 2024-11-25 | 9.25 | 9.34 | 9.06 | 9.34 | +2.08% | 20,292 | 18,684,301 |
| 2024-11-22 | 9.55 | 9.55 | 9.11 | 9.15 | -3.48% | 30,748 | 28,677,794 |
| 2024-11-21 | 9.44 | 9.51 | 9.34 | 9.48 | +0.96% | 23,567 | 22,257,059 |
| 2024-11-20 | 9.28 | 9.42 | 9.18 | 9.39 | +1.19% | 21,428 | 19,963,703 |
| 2024-11-19 | 8.96 | 9.3 | 8.91 | 9.28 | +4.04% | 32,481 | 29,593,648 |
| 2024-11-18 | 9.19 | 9.28 | 8.81 | 8.92 | -2.09% | 26,166 | 23,490,320 |
| 2024-11-15 | 9.42 | 9.46 | 9.1 | 9.11 | -2.88% | 30,635 | 28,457,817 |
| 2024-11-14 | 9.74 | 9.77 | 9.35 | 9.38 | -3.5% | 35,103 | 33,497,763 |
| 2024-11-13 | 9.68 | 9.82 | 9.48 | 9.72 | +0.31% | 31,298 | 30,293,295 |
| 2024-11-12 | 9.95 | 9.97 | 9.58 | 9.69 | -1.62% | 47,966 | 47,026,210 |
| 2024-11-11 | 9.65 | 9.86 | 9.63 | 9.85 | +1.44% | 57,297 | 55,966,732 |
| 2024-11-08 | 9.73 | 9.9 | 9.52 | 9.71 | +1.04% | 63,968 | 62,416,245 |
| 2024-11-07 | 9.21 | 9.62 | 9.21 | 9.61 | +4.34% | 45,334 | 42,942,058 |
| 2024-11-06 | 9.25 | 9.34 | 9.16 | 9.21 | -0.22% | 32,314 | 29,911,871 |
| 2024-11-05 | 9.18 | 9.28 | 9.07 | 9.23 | +1.54% | 31,467 | 28,962,464 |
| 2024-11-04 | 8.75 | 9.13 | 8.75 | 9.09 | +2.71% | 20,607 | 18,591,469 |
| 2024-11-01 | 9.04 | 9.15 | 8.82 | 8.85 | -2.96% | 29,951 | 26,778,562 |
| 2024-10-31 | 9.18 | 9.26 | 9 | 9.12 | -0.11% | 32,211 | 29,415,168 |
| 2024-10-30 | 9.3 | 9.32 | 9 | 9.13 | -1.4% | 26,362 | 24,115,516 |
| 2024-10-29 | 9.61 | 9.84 | 9.19 | 9.26 | -3.34% | 42,625 | 40,138,959 |
| 2024-10-28 | 9.61 | 9.63 | 9.48 | 9.58 | +1.16% | 40,249 | 38,443,899 |
| 2024-10-25 | 9.39 | 9.57 | 9.35 | 9.47 | +0.74% | 43,159 | 40,767,396 |
| 2024-10-24 | 9.53 | 9.56 | 9.33 | 9.4 | -2.19% | 38,227 | 35,996,600 |
| 2024-10-23 | 9.78 | 10.09 | 9.34 | 9.61 | -4.95% | 86,244 | 81,968,921 |
| 2024-10-22 | 9.58 | 10.15 | 9.47 | 10.11 | +5.31% | 51,480 | 50,527,647 |
| 2024-10-21 | 9.15 | 9.68 | 9.15 | 9.6 | +4.35% | 44,314 | 42,106,643 |
| 2024-10-18 | 8.91 | 9.37 | 8.81 | 9.2 | +3.14% | 31,373 | 28,550,024 |
| 2024-10-17 | 9.05 | 9.27 | 8.9 | 8.92 | -0.45% | 22,227 | 20,134,450 |
| 2024-10-16 | 9 | 9.1 | 8.83 | 8.96 | -0.99% | 24,905 | 22,345,664 |
| 2024-10-15 | 9.3 | 9.3 | 9 | 9.05 | -0.88% | 28,208 | 25,736,705 |
| 2024-10-14 | 8.89 | 9.28 | 8.68 | 9.13 | +5.55% | 39,636 | 35,672,827 |
| 2024-10-11 | 9.56 | 9.56 | 8.58 | 8.65 | -6.79% | 36,852 | 32,733,422 |
| 2024-10-10 | 9.36 | 9.63 | 9.06 | 9.28 | +1.42% | 41,583 | 38,863,725 |
| 2024-10-09 | 9.96 | 9.96 | 9.05 | 9.15 | -11.85% | 69,160 | 65,579,733 |
| 2024-10-08 | 10.98 | 11.1 | 9.66 | 10.38 | +9.26% | 85,894 | 88,711,616 |
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：