股票概览
8.74
-1.69%
-0.15
8.85
开盘价
8.98
最高价
8.68
最低价
36,444
成交量
数据更新至: 2024-12-31
技术指标
8.90
MA5 (5日均线)
9.05
MA10 (10日均线)
9.40
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 | 8.85 | 8.98 | 8.68 | 8.74 | -1.69% | 36,444 | 32,041,664 |
| 2024-12-30 | 9.03 | 9.1 | 8.77 | 8.89 | -1.55% | 43,409 | 38,413,204 |
| 2024-12-27 | 8.93 | 9.09 | 8.88 | 9.03 | +1.23% | 42,335 | 38,189,909 |
| 2024-12-26 | 8.91 | 8.99 | 8.85 | 8.92 | +0.11% | 34,908 | 31,168,237 |
| 2024-12-25 | 8.92 | 9.01 | 8.7 | 8.91 | -0.11% | 52,061 | 46,013,469 |
| 2024-12-24 | 9 | 9 | 8.87 | 8.92 | -0.22% | 40,776 | 36,435,634 |
| 2024-12-23 | 9.32 | 9.32 | 8.9 | 8.94 | -4.28% | 75,678 | 68,507,998 |
| 2024-12-20 | 9.38 | 9.52 | 9.29 | 9.34 | -0.95% | 62,004 | 58,206,370 |
| 2024-12-19 | 9.31 | 9.49 | 9.26 | 9.43 | +0.21% | 48,930 | 45,983,197 |
| 2024-12-18 | 9.31 | 9.55 | 9.25 | 9.41 | +1.18% | 54,645 | 51,320,285 |
| 2024-12-17 | 9.65 | 9.75 | 9.28 | 9.3 | -3.73% | 81,529 | 76,896,477 |
| 2024-12-16 | 9.73 | 9.8 | 9.59 | 9.66 | -0.82% | 70,270 | 68,124,653 |
| 2024-12-13 | 9.94 | 9.96 | 9.72 | 9.74 | -2.79% | 95,444 | 93,535,407 |
| 2024-12-12 | 9.83 | 10.1 | 9.74 | 10.02 | +1.73% | 135,611 | 135,163,115 |
| 2024-12-11 | 9.66 | 9.96 | 9.62 | 9.85 | +0.61% | 127,229 | 125,368,258 |
| 2024-12-10 | 9.9 | 9.95 | 9.55 | 9.79 | +2.84% | 165,701 | 161,885,519 |
| 2024-12-09 | 9.8 | 9.85 | 9.45 | 9.52 | -3.45% | 110,884 | 106,557,174 |
| 2024-12-06 | 9.77 | 9.92 | 9.71 | 9.86 | +0.31% | 92,942 | 91,428,932 |
| 2024-12-05 | 9.88 | 9.94 | 9.73 | 9.83 | -0.91% | 98,418 | 96,471,418 |
| 2024-12-04 | 9.9 | 10.26 | 9.82 | 9.92 | -0.8% | 150,944 | 151,024,239 |
| 2024-12-03 | 9.85 | 10.12 | 9.82 | 10 | +0.81% | 123,612 | 123,269,821 |
| 2024-12-02 | 9.65 | 10.03 | 9.55 | 9.92 | +2.69% | 147,230 | 144,196,305 |
| 2024-11-29 | 9.73 | 9.88 | 9.51 | 9.66 | -3.11% | 162,945 | 157,511,298 |
| 2024-11-28 | 9.61 | 10.29 | 9.52 | 9.97 | +6.4% | 289,456 | 288,531,227 |
| 2024-11-27 | 9.25 | 9.44 | 9.01 | 9.37 | +1.08% | 59,504 | 54,828,644 |
| 2024-11-26 | 9.3 | 9.38 | 9.25 | 9.27 | -0.32% | 49,531 | 46,114,475 |
| 2024-11-25 | 9.26 | 9.35 | 9.12 | 9.3 | +0.54% | 58,367 | 53,932,677 |
| 2024-11-22 | 9.6 | 9.8 | 9.25 | 9.25 | -4.44% | 82,160 | 78,350,488 |
| 2024-11-21 | 9.52 | 9.95 | 9.51 | 9.68 | +0.73% | 80,417 | 78,098,170 |
| 2024-11-20 | 9.33 | 9.7 | 9.23 | 9.61 | +3% | 96,805 | 91,323,784 |
| 2024-11-19 | 9.2 | 9.45 | 9.11 | 9.33 | -0.11% | 92,728 | 85,594,045 |
| 2024-11-18 | 9.5 | 9.73 | 9.26 | 9.34 | -0.11% | 116,625 | 110,521,396 |
| 2024-11-15 | 9.61 | 9.71 | 9.3 | 9.35 | -3.31% | 133,319 | 126,783,636 |
| 2024-11-14 | 10.5 | 10.6 | 9.67 | 9.67 | -6.93% | 240,647 | 239,911,476 |
| 2024-11-13 | 10.5 | 10.68 | 10.09 | 10.39 | -1.24% | 249,268 | 259,107,090 |
| 2024-11-12 | 9.91 | 10.97 | 9.85 | 10.52 | +5.52% | 359,657 | 378,650,811 |
| 2024-11-11 | 10.1 | 10.18 | 9.71 | 9.97 | -0.3% | 136,655 | 135,117,274 |
| 2024-11-08 | 10.47 | 10.53 | 9.96 | 10 | -4.49% | 186,330 | 189,228,624 |
| 2024-11-07 | 9.69 | 10.55 | 9.69 | 10.47 | +6.19% | 217,159 | 222,277,609 |
| 2024-11-06 | 9.8 | 9.97 | 9.49 | 9.86 | +0.51% | 131,618 | 128,168,827 |
| 2024-11-05 | 9.65 | 9.88 | 9.57 | 9.81 | +1.98% | 121,036 | 118,634,991 |
| 2024-11-04 | 9.66 | 9.66 | 9.37 | 9.62 | -0.1% | 86,260 | 82,207,080 |
| 2024-11-01 | 10.2 | 10.39 | 9.58 | 9.63 | -6.6% | 178,810 | 176,443,456 |
| 2024-10-31 | 9.9 | 10.49 | 9.85 | 10.31 | +3.2% | 212,496 | 219,363,190 |
| 2024-10-30 | 9.9 | 10.19 | 9.81 | 9.99 | -0.1% | 136,878 | 137,119,389 |
| 2024-10-29 | 10.09 | 10.63 | 9.94 | 10 | -3.1% | 223,281 | 227,493,449 |
| 2024-10-28 | 10.04 | 10.5 | 9.82 | 10.32 | +2.48% | 261,038 | 265,596,174 |
| 2024-10-25 | 9.72 | 10.26 | 9.7 | 10.07 | +5.67% | 261,751 | 263,514,887 |
| 2024-10-24 | 9.16 | 9.83 | 9.15 | 9.53 | +3.14% | 227,284 | 217,769,309 |
| 2024-10-23 | 9.25 | 9.55 | 9.16 | 9.24 | -0.65% | 146,989 | 137,169,565 |
| 2024-10-22 | 8.94 | 9.37 | 8.89 | 9.3 | +3.33% | 161,640 | 149,166,356 |
| 2024-10-21 | 9.13 | 9.13 | 8.86 | 9 | -2.49% | 159,381 | 143,494,538 |
| 2024-10-18 | 8.77 | 9.52 | 8.64 | 9.23 | +3.71% | 212,080 | 193,835,897 |
| 2024-10-17 | 9.6 | 9.6 | 8.89 | 8.9 | -7.29% | 199,947 | 183,098,166 |
| 2024-10-16 | 9.03 | 9.6 | 8.99 | 9.6 | +6.9% | 229,567 | 212,368,371 |
| 2024-10-15 | 9.12 | 9.38 | 8.9 | 8.98 | -1.97% | 155,888 | 142,195,225 |
| 2024-10-14 | 8.9 | 9.17 | 8.7 | 9.16 | +5.29% | 171,280 | 153,188,917 |
| 2024-10-11 | 8.61 | 8.93 | 8.58 | 8.7 | +0.12% | 113,763 | 99,370,212 |
| 2024-10-10 | 8.66 | 8.96 | 8.37 | 8.69 | -0.34% | 155,444 | 135,046,872 |
| 2024-10-09 | 9.35 | 9.35 | 8.72 | 8.72 | -10.01% | 191,888 | 170,398,648 |
| 2024-10-08 | 10.69 | 10.78 | 9.28 | 9.69 | -1.32% | 342,784 | 346,104,714 |
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：