股票概览
8.84
-3.81%
-0.35
9
开盘价
9.07
最高价
8.75
最低价
314,121
成交量
数据更新至: 2024-12-31
技术指标
8.59
MA5 (5日均线)
8.57
MA10 (10日均线)
8.74
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 | 9.07 | 8.75 | 8.84 | -3.81% | 314,121 | 278,544,371 |
| 2024-12-30 | 8.7 | 9.37 | 8.61 | 9.19 | +7.49% | 520,853 | 471,500,346 |
| 2024-12-27 | 8.41 | 8.88 | 8.35 | 8.55 | +3.64% | 213,312 | 183,395,929 |
| 2024-12-26 | 8.12 | 8.32 | 8.12 | 8.25 | +1.6% | 73,409 | 60,682,537 |
| 2024-12-25 | 8.33 | 8.38 | 8.02 | 8.12 | -2.64% | 87,362 | 71,063,113 |
| 2024-12-24 | 8.31 | 8.42 | 8.16 | 8.34 | +0.36% | 88,433 | 73,307,940 |
| 2024-12-23 | 8.74 | 8.78 | 8.3 | 8.31 | -5.14% | 122,713 | 103,979,255 |
| 2024-12-20 | 8.75 | 8.82 | 8.66 | 8.76 | +0.11% | 96,658 | 84,615,284 |
| 2024-12-19 | 8.5 | 8.78 | 8.43 | 8.75 | +1.74% | 106,509 | 92,020,459 |
| 2024-12-18 | 8.46 | 8.64 | 8.34 | 8.6 | +1.65% | 114,502 | 97,920,343 |
| 2024-12-17 | 8.83 | 8.86 | 8.43 | 8.46 | -4.3% | 154,980 | 133,484,069 |
| 2024-12-16 | 8.93 | 9.1 | 8.8 | 8.84 | -0.45% | 132,816 | 118,454,292 |
| 2024-12-13 | 9.19 | 9.2 | 8.86 | 8.88 | -3.79% | 209,692 | 188,179,274 |
| 2024-12-12 | 9.1 | 9.28 | 8.98 | 9.23 | +0.98% | 216,322 | 198,127,041 |
| 2024-12-11 | 9 | 9.15 | 8.92 | 9.14 | +1.56% | 207,070 | 187,617,994 |
| 2024-12-10 | 9.02 | 9.1 | 8.91 | 9 | +1.69% | 244,563 | 220,243,963 |
| 2024-12-09 | 8.93 | 8.98 | 8.76 | 8.85 | -1.78% | 170,197 | 150,711,042 |
| 2024-12-06 | 9.01 | 9.15 | 8.88 | 9.01 | +1.12% | 205,336 | 185,069,206 |
| 2024-12-05 | 8.82 | 8.99 | 8.68 | 8.91 | +1.02% | 219,278 | 194,132,564 |
| 2024-12-04 | 9.04 | 9.16 | 8.75 | 8.82 | -2.33% | 262,686 | 234,222,988 |
| 2024-12-03 | 9.05 | 9.08 | 8.84 | 9.03 | -0.77% | 258,011 | 231,010,407 |
| 2024-12-02 | 9.28 | 9.29 | 8.88 | 9.1 | -1.94% | 509,822 | 460,557,097 |
| 2024-11-29 | 9.5 | 9.68 | 9.12 | 9.28 | +0.87% | 268,847 | 251,816,860 |
| 2024-11-28 | 9.2 | 9.57 | 9.19 | 9.2 | -0.33% | 147,490 | 138,091,175 |
| 2024-11-27 | 8.99 | 9.26 | 8.75 | 9.23 | +2.67% | 157,279 | 141,627,722 |
| 2024-11-26 | 9.22 | 9.48 | 8.98 | 8.99 | -3.23% | 160,312 | 146,172,156 |
| 2024-11-25 | 9.66 | 9.7 | 9.06 | 9.29 | -5.01% | 237,807 | 219,598,110 |
| 2024-11-22 | 9.26 | 10.24 | 9.25 | 9.78 | +4.49% | 458,071 | 452,722,406 |
| 2024-11-21 | 9.28 | 9.5 | 9.22 | 9.36 | -0.11% | 123,941 | 115,807,145 |
| 2024-11-20 | 9.13 | 9.38 | 9 | 9.37 | +2.74% | 124,081 | 115,216,143 |
| 2024-11-19 | 8.9 | 9.19 | 8.85 | 9.12 | +0.77% | 122,195 | 110,630,227 |
| 2024-11-18 | 9.24 | 9.35 | 8.94 | 9.05 | -2.58% | 165,983 | 151,493,099 |
| 2024-11-15 | 9.57 | 9.71 | 9.26 | 9.29 | -3.33% | 206,979 | 195,968,317 |
| 2024-11-14 | 9.98 | 10.03 | 9.6 | 9.61 | -4.28% | 182,274 | 177,776,452 |
| 2024-11-13 | 9.8 | 10.05 | 9.45 | 10.04 | +2.14% | 281,114 | 275,442,723 |
| 2024-11-12 | 10.25 | 10.26 | 9.7 | 9.83 | -4.1% | 260,129 | 259,150,171 |
| 2024-11-11 | 10.01 | 10.38 | 9.87 | 10.25 | +2.5% | 329,533 | 334,986,345 |
| 2024-11-08 | 9.93 | 10.18 | 9.88 | 10 | +0.7% | 273,347 | 274,697,650 |
| 2024-11-07 | 9.85 | 10.07 | 9.66 | 9.93 | -1.78% | 347,793 | 342,712,835 |
| 2024-11-06 | 10.09 | 10.54 | 10.05 | 10.11 | +2.64% | 476,299 | 488,448,011 |
| 2024-11-05 | 9.61 | 10.1 | 9.56 | 9.85 | +3.25% | 393,856 | 388,636,354 |
| 2024-11-04 | 8.98 | 9.74 | 8.98 | 9.54 | -3.05% | 326,301 | 309,941,443 |
| 2024-11-01 | 10.5 | 10.51 | 9.84 | 9.84 | -9.97% | 438,770 | 441,177,402 |
| 2024-10-31 | 10.29 | 11.31 | 9.73 | 10.93 | +6.32% | 886,093 | 933,470,452 |
| 2024-10-30 | 9.71 | 10.49 | 9.71 | 10.28 | +4.79% | 691,009 | 700,043,600 |
| 2024-10-29 | 10.29 | 10.69 | 9.8 | 9.81 | +0.93% | 1,157,988 | 1,186,272,710 |
| 2024-10-28 | 9.17 | 9.72 | 9.09 | 9.72 | +9.95% | 733,298 | 701,874,156 |
| 2024-10-25 | 8.09 | 8.84 | 8.09 | 8.84 | +9.95% | 485,607 | 422,578,849 |
| 2024-10-24 | 8.1 | 8.33 | 7.83 | 8.04 | -0.37% | 233,326 | 187,358,411 |
| 2024-10-23 | 7.95 | 8.21 | 7.88 | 8.07 | +1.89% | 275,099 | 222,765,107 |
| 2024-10-22 | 8.09 | 8.09 | 7.84 | 7.92 | -1.98% | 230,224 | 182,863,587 |
| 2024-10-21 | 7.83 | 8.18 | 7.83 | 8.08 | +3.99% | 355,172 | 285,114,137 |
| 2024-10-18 | 7.59 | 7.88 | 7.5 | 7.77 | +1.7% | 238,928 | 184,743,074 |
| 2024-10-17 | 7.63 | 7.81 | 7.62 | 7.64 | +0.26% | 185,908 | 143,119,622 |
| 2024-10-16 | 7.51 | 7.73 | 7.44 | 7.62 | +0.66% | 171,165 | 130,539,606 |
| 2024-10-15 | 7.48 | 7.78 | 7.45 | 7.57 | -0.26% | 213,665 | 162,969,779 |
| 2024-10-14 | 7.28 | 7.63 | 7.22 | 7.59 | +5.56% | 218,930 | 163,570,280 |
| 2024-10-11 | 7.53 | 7.53 | 7.09 | 7.19 | -4.64% | 163,912 | 118,934,862 |
| 2024-10-10 | 7.55 | 7.8 | 7.36 | 7.54 | +0.27% | 208,298 | 158,237,746 |
| 2024-10-09 | 7.95 | 8.02 | 7.52 | 7.52 | -10.05% | 332,749 | 257,764,221 |
| 2024-10-08 | 8.73 | 8.73 | 7.83 | 8.36 | +5.16% | 599,376 | 497,112,035 |
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：