股票概览
8.78
-3.52%
-0.32
9.12
开盘价
9.28
最高价
8.77
最低价
158,289
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
10.26
MA10 (10日均线)
10.73
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 | 9.12 | 9.28 | 8.77 | 8.78 | -3.52% | 158,289 | 142,270,633 |
| 2024-12-30 | 9.99 | 10 | 9.09 | 9.1 | -11.13% | 258,512 | 241,500,785 |
| 2024-12-27 | 10.09 | 10.56 | 10 | 10.24 | +0.69% | 166,521 | 170,814,738 |
| 2024-12-26 | 10.42 | 10.65 | 10.07 | 10.17 | -4.06% | 182,795 | 187,331,138 |
| 2024-12-25 | 10.93 | 11.13 | 10.36 | 10.6 | -4.85% | 201,683 | 214,331,776 |
| 2024-12-24 | 10.62 | 11.36 | 10.55 | 11.14 | +3.24% | 242,823 | 266,087,547 |
| 2024-12-23 | 10.78 | 11.08 | 10.25 | 10.79 | -1.37% | 205,584 | 219,947,114 |
| 2024-12-20 | 10.39 | 11.01 | 10.39 | 10.94 | +5.29% | 233,460 | 252,130,213 |
| 2024-12-19 | 10.44 | 10.55 | 10 | 10.39 | -0.76% | 154,414 | 158,728,899 |
| 2024-12-18 | 10.6 | 10.72 | 10.13 | 10.47 | -1.23% | 172,963 | 181,014,807 |
| 2024-12-17 | 11.41 | 11.43 | 10.5 | 10.6 | -7.1% | 227,290 | 245,577,727 |
| 2024-12-16 | 11.61 | 11.9 | 11.21 | 11.41 | -4.12% | 300,937 | 347,067,211 |
| 2024-12-13 | 12.52 | 12.61 | 11.8 | 11.9 | -5.48% | 402,446 | 486,684,176 |
| 2024-12-12 | 11.63 | 13.51 | 11.51 | 12.59 | +8.35% | 636,662 | 793,744,892 |
| 2024-12-11 | 11.58 | 12.09 | 11.13 | 11.62 | -5.68% | 528,798 | 619,373,280 |
| 2024-12-10 | 10.8 | 12.32 | 10.74 | 12.32 | +19.96% | 678,575 | 796,724,631 |
| 2024-12-09 | 10.36 | 10.52 | 10.1 | 10.27 | -2% | 138,420 | 142,148,635 |
| 2024-12-06 | 10.3 | 10.8 | 10.29 | 10.48 | +0.77% | 174,604 | 184,803,083 |
| 2024-12-05 | 10.24 | 10.42 | 10.05 | 10.4 | +0.29% | 141,718 | 144,689,955 |
| 2024-12-04 | 10.42 | 10.78 | 10.25 | 10.37 | -2.26% | 178,523 | 187,286,407 |
| 2024-12-03 | 10.52 | 10.94 | 10.4 | 10.61 | -0.38% | 197,640 | 209,609,318 |
| 2024-12-02 | 10.39 | 10.85 | 10.38 | 10.65 | +2.31% | 272,506 | 289,159,953 |
| 2024-11-29 | 10.03 | 10.7 | 10.03 | 10.41 | +2.66% | 270,154 | 282,713,928 |
| 2024-11-28 | 9.89 | 10.36 | 9.85 | 10.14 | +1.5% | 187,745 | 190,519,516 |
| 2024-11-27 | 10.14 | 10.17 | 9.44 | 9.99 | -2.44% | 214,418 | 209,490,313 |
| 2024-11-26 | 9.54 | 10.25 | 9.46 | 10.24 | +7.11% | 233,608 | 232,692,637 |
| 2024-11-25 | 9.2 | 9.8 | 9.1 | 9.56 | +3.69% | 107,139 | 101,425,498 |
| 2024-11-22 | 9.75 | 9.84 | 9.15 | 9.22 | -5.82% | 103,450 | 98,584,322 |
| 2024-11-21 | 9.69 | 10.11 | 9.57 | 9.79 | +0.2% | 116,840 | 114,583,599 |
| 2024-11-20 | 9.41 | 9.9 | 9.3 | 9.77 | +4.05% | 119,719 | 115,471,088 |
| 2024-11-19 | 9.12 | 9.39 | 8.99 | 9.39 | +3.41% | 93,106 | 85,444,015 |
| 2024-11-18 | 9.55 | 9.66 | 8.93 | 9.08 | -4.92% | 118,532 | 108,958,566 |
| 2024-11-15 | 9.84 | 10.01 | 9.55 | 9.55 | -3.34% | 102,965 | 100,786,345 |
| 2024-11-14 | 10.13 | 10.3 | 9.84 | 9.88 | -3.04% | 113,144 | 113,778,226 |
| 2024-11-13 | 10.3 | 10.37 | 9.9 | 10.19 | -1.64% | 150,065 | 151,684,659 |
| 2024-11-12 | 10.5 | 10.75 | 10.22 | 10.36 | -2.08% | 215,154 | 226,468,648 |
| 2024-11-11 | 10.41 | 10.6 | 10.03 | 10.58 | -3.38% | 295,341 | 305,088,037 |
| 2024-11-08 | 10.81 | 11.35 | 10.3 | 10.95 | +1.01% | 363,302 | 390,414,922 |
| 2024-11-07 | 10.25 | 11.65 | 10.01 | 10.84 | +5.34% | 498,784 | 551,287,581 |
| 2024-11-06 | 9.52 | 10.33 | 9.44 | 10.29 | +8.09% | 366,870 | 365,155,008 |
| 2024-11-05 | 9.36 | 9.57 | 9.28 | 9.52 | +1.93% | 179,247 | 168,869,300 |
| 2024-11-04 | 9.52 | 9.56 | 9.02 | 9.34 | -1.37% | 194,585 | 179,644,033 |
| 2024-11-01 | 9.51 | 10.1 | 9.33 | 9.47 | -1.87% | 285,813 | 276,625,849 |
| 2024-10-31 | 9.81 | 9.88 | 9.4 | 9.65 | -2.03% | 199,108 | 191,398,311 |
| 2024-10-30 | 10.08 | 10.33 | 9.77 | 9.85 | -2.86% | 191,459 | 189,671,973 |
| 2024-10-29 | 10.99 | 11.28 | 10.1 | 10.14 | -4.34% | 319,641 | 338,118,611 |
| 2024-10-28 | 10.01 | 10.94 | 10.01 | 10.6 | +5.68% | 338,811 | 359,968,371 |
| 2024-10-25 | 9.75 | 10.14 | 9.75 | 10.03 | +3.51% | 192,474 | 191,938,654 |
| 2024-10-24 | 9.9 | 10.19 | 9.59 | 9.69 | -3.49% | 181,938 | 178,944,759 |
| 2024-10-23 | 10.28 | 10.5 | 9.92 | 10.04 | -5.55% | 293,669 | 299,276,919 |
| 2024-10-22 | 10.09 | 10.89 | 10.06 | 10.63 | +4.52% | 411,701 | 434,164,034 |
| 2024-10-21 | 9.93 | 10.29 | 9.83 | 10.17 | +0.49% | 349,889 | 351,195,979 |
| 2024-10-18 | 9.9 | 10.8 | 9.64 | 10.12 | +0.8% | 391,706 | 396,039,375 |
| 2024-10-17 | 10.17 | 10.7 | 9.88 | 10.04 | -4.29% | 364,185 | 372,536,248 |
| 2024-10-16 | 10 | 11.14 | 10 | 10.49 | +1.35% | 424,835 | 446,929,168 |
| 2024-10-15 | 10.45 | 11.8 | 9.9 | 10.35 | -5.31% | 556,016 | 598,940,445 |
| 2024-10-14 | 9.78 | 11.5 | 9.3 | 10.93 | +6.12% | 698,307 | 706,679,440 |
| 2024-10-11 | 8.58 | 10.3 | 8.52 | 10.3 | +20.05% | 654,785 | 651,756,871 |
| 2024-10-10 | 8.26 | 9.04 | 8.14 | 8.58 | +5.93% | 309,968 | 265,966,927 |
| 2024-10-09 | 9.35 | 9.4 | 8.08 | 8.1 | -19% | 367,740 | 316,637,547 |
| 2024-10-08 | 10.9 | 10.98 | 9.34 | 10 | +7.07% | 502,122 | 508,291,661 |
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：