股票概览
8.6
-1.83%
-0.16
8.77
开盘价
8.88
最高价
8.6
最低价
115,867
成交量
数据更新至: 2024-12-31
技术指标
8.80
MA5 (5日均线)
9.07
MA10 (10日均线)
9.64
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 | 8.77 | 8.88 | 8.6 | 8.6 | -1.83% | 115,867 | 101,045,951 |
| 2024-12-30 | 8.91 | 8.93 | 8.68 | 8.76 | -1.9% | 150,386 | 131,602,433 |
| 2024-12-27 | 8.82 | 9.04 | 8.76 | 8.93 | +1.25% | 153,128 | 136,928,587 |
| 2024-12-26 | 8.85 | 8.96 | 8.77 | 8.82 | -0.79% | 123,566 | 109,460,698 |
| 2024-12-25 | 9.07 | 9.09 | 8.79 | 8.89 | -1.98% | 130,973 | 116,389,908 |
| 2024-12-24 | 9.11 | 9.13 | 8.92 | 9.07 | +0.11% | 127,705 | 115,256,854 |
| 2024-12-23 | 9.38 | 9.39 | 9.05 | 9.06 | -3.51% | 182,466 | 166,804,561 |
| 2024-12-20 | 9.44 | 9.54 | 9.34 | 9.39 | -0.84% | 170,508 | 160,525,739 |
| 2024-12-19 | 9.4 | 9.57 | 9.3 | 9.47 | -2.07% | 145,311 | 137,506,727 |
| 2024-12-18 | 9.7 | 9.96 | 9.61 | 9.67 | 0% | 159,901 | 155,758,855 |
| 2024-12-17 | 9.92 | 9.93 | 9.61 | 9.67 | -2.52% | 162,119 | 157,758,886 |
| 2024-12-16 | 10.1 | 10.19 | 9.9 | 9.92 | -1.59% | 162,380 | 161,972,242 |
| 2024-12-13 | 10.51 | 10.52 | 10.07 | 10.08 | -4.73% | 271,647 | 277,039,742 |
| 2024-12-12 | 10.47 | 10.64 | 10.35 | 10.58 | +0.47% | 240,743 | 253,822,417 |
| 2024-12-11 | 10.26 | 10.63 | 10.26 | 10.53 | +1.64% | 272,462 | 285,941,893 |
| 2024-12-10 | 10.9 | 10.9 | 10.29 | 10.36 | +2.07% | 409,867 | 435,041,836 |
| 2024-12-09 | 10.49 | 10.57 | 10.08 | 10.15 | -3.52% | 224,908 | 230,644,457 |
| 2024-12-06 | 10.28 | 10.53 | 10.22 | 10.52 | +1.94% | 270,976 | 282,936,970 |
| 2024-12-05 | 10.09 | 10.37 | 10.04 | 10.32 | +2.18% | 190,068 | 194,506,307 |
| 2024-12-04 | 10.31 | 10.41 | 10.05 | 10.1 | -2.79% | 190,784 | 195,208,928 |
| 2024-12-03 | 10.31 | 10.5 | 10.14 | 10.39 | +0.39% | 246,012 | 254,142,225 |
| 2024-12-02 | 10.18 | 10.44 | 10.08 | 10.35 | +1.87% | 230,378 | 237,984,843 |
| 2024-11-29 | 10 | 10.23 | 9.93 | 10.16 | +0.89% | 221,795 | 224,380,022 |
| 2024-11-28 | 9.96 | 10.28 | 9.93 | 10.07 | +0.8% | 253,397 | 255,814,472 |
| 2024-11-27 | 9.8 | 10 | 9.6 | 9.99 | +1.52% | 166,582 | 163,417,666 |
| 2024-11-26 | 9.82 | 10.04 | 9.79 | 9.84 | -0.61% | 155,039 | 153,731,690 |
| 2024-11-25 | 10.07 | 10.11 | 9.65 | 9.9 | -0.8% | 236,731 | 232,133,040 |
| 2024-11-22 | 10.25 | 10.57 | 9.96 | 9.98 | -2.82% | 291,197 | 300,904,602 |
| 2024-11-21 | 10.25 | 10.37 | 10.17 | 10.27 | -0.68% | 187,402 | 192,736,499 |
| 2024-11-20 | 10.17 | 10.34 | 10.1 | 10.34 | +0.39% | 215,359 | 220,727,251 |
| 2024-11-19 | 10.3 | 10.36 | 9.91 | 10.3 | -0.68% | 311,049 | 314,663,624 |
| 2024-11-18 | 10.4 | 10.72 | 10.34 | 10.37 | -0.19% | 271,585 | 285,508,131 |
| 2024-11-15 | 11 | 11.05 | 10.37 | 10.39 | -6.48% | 363,689 | 387,992,677 |
| 2024-11-14 | 11.62 | 11.75 | 11.07 | 11.11 | -1.07% | 338,929 | 386,390,055 |
| 2024-11-13 | 11.24 | 11.42 | 11.05 | 11.23 | -1.32% | 255,294 | 286,545,120 |
| 2024-11-12 | 11.39 | 11.65 | 11.15 | 11.38 | -0.7% | 360,846 | 413,159,997 |
| 2024-11-11 | 11.75 | 11.77 | 11.17 | 11.46 | -2.39% | 447,236 | 508,711,583 |
| 2024-11-08 | 12.5 | 12.51 | 11.72 | 11.74 | -5.93% | 621,813 | 745,383,422 |
| 2024-11-07 | 11.69 | 12.52 | 11.59 | 12.48 | +4.61% | 721,884 | 880,968,147 |
| 2024-11-06 | 11.44 | 12.23 | 11.1 | 11.93 | +2.76% | 790,735 | 915,064,074 |
| 2024-11-05 | 10.95 | 11.8 | 10.9 | 11.61 | +4.97% | 723,819 | 831,330,259 |
| 2024-11-04 | 11.28 | 11.3 | 10.6 | 11.06 | +2.88% | 650,018 | 711,616,753 |
| 2024-11-01 | 10.77 | 11.18 | 10.44 | 10.75 | -0.83% | 507,486 | 549,152,837 |
| 2024-10-31 | 10.45 | 11.18 | 10.35 | 10.84 | +1.5% | 556,186 | 603,407,156 |
| 2024-10-30 | 10.45 | 10.86 | 10.41 | 10.68 | +2.2% | 400,777 | 427,293,410 |
| 2024-10-29 | 10.96 | 11.11 | 10.43 | 10.45 | -4.91% | 440,752 | 470,225,394 |
| 2024-10-28 | 10.74 | 11.08 | 10.73 | 10.99 | +2.61% | 452,490 | 495,182,148 |
| 2024-10-25 | 10.62 | 10.98 | 10.62 | 10.71 | +1.13% | 400,636 | 431,564,052 |
| 2024-10-24 | 10.5 | 10.84 | 10.45 | 10.59 | -0.75% | 305,221 | 325,278,254 |
| 2024-10-23 | 10.74 | 10.99 | 10.6 | 10.67 | -0.56% | 405,318 | 436,762,301 |
| 2024-10-22 | 10.61 | 10.79 | 10.53 | 10.73 | +0.85% | 365,793 | 390,080,954 |
| 2024-10-21 | 10.56 | 10.79 | 10.46 | 10.64 | -0.93% | 449,123 | 477,024,334 |
| 2024-10-18 | 10.5 | 11.04 | 10.01 | 10.74 | -0.19% | 660,720 | 690,706,109 |
| 2024-10-17 | 11.63 | 11.67 | 10.6 | 10.76 | -7.16% | 884,139 | 982,392,649 |
| 2024-10-16 | 10.9 | 11.59 | 10.84 | 11.59 | +9.96% | 917,243 | 1,040,466,869 |
| 2024-10-15 | 10.73 | 11.08 | 10.53 | 10.54 | -4.01% | 446,770 | 480,676,274 |
| 2024-10-14 | 11.19 | 11.25 | 10.8 | 10.98 | +3% | 539,717 | 594,151,000 |
| 2024-10-11 | 10.7 | 11.2 | 10.29 | 10.66 | -2.02% | 493,462 | 535,294,677 |
| 2024-10-10 | 10.32 | 11.94 | 10.32 | 10.88 | -4.9% | 743,867 | 810,184,053 |
| 2024-10-09 | 12 | 12 | 11.44 | 11.44 | -9.99% | 275,979 | 317,597,585 |
| 2024-10-08 | 13.98 | 13.98 | 12 | 12.71 | 0% | 1,212,763 | 1,583,266,089 |
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：