股票概览
8.72
-2.46%
-0.22
8.92
开盘价
9.02
最高价
8.69
最低价
47,881
成交量
数据更新至: 2024-12-31
技术指标
8.90
MA5 (5日均线)
8.92
MA10 (10日均线)
9.07
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 | 8.92 | 9.02 | 8.69 | 8.72 | -2.46% | 47,881 | 42,209,522 |
| 2024-12-30 | 9.08 | 9.09 | 8.85 | 8.94 | -1.54% | 50,371 | 45,162,374 |
| 2024-12-27 | 9 | 9.13 | 8.91 | 9.08 | +1.57% | 54,379 | 49,165,228 |
| 2024-12-26 | 8.83 | 9.16 | 8.75 | 8.94 | +1.59% | 59,735 | 53,689,206 |
| 2024-12-25 | 8.83 | 8.86 | 8.61 | 8.8 | -0.34% | 46,133 | 40,181,852 |
| 2024-12-24 | 8.82 | 8.88 | 8.72 | 8.83 | +0.23% | 44,186 | 38,908,541 |
| 2024-12-23 | 9.1 | 9.17 | 8.77 | 8.81 | -3.19% | 76,373 | 68,087,481 |
| 2024-12-20 | 8.97 | 9.27 | 8.96 | 9.1 | +1.34% | 81,226 | 74,316,635 |
| 2024-12-19 | 9 | 9.09 | 8.82 | 8.98 | -0.33% | 90,425 | 80,806,836 |
| 2024-12-18 | 9.15 | 9.22 | 8.95 | 9.01 | -1.31% | 97,843 | 88,487,505 |
| 2024-12-17 | 9.57 | 9.57 | 9.09 | 9.13 | -4.6% | 143,682 | 133,117,841 |
| 2024-12-16 | 9.3 | 9.81 | 9.28 | 9.57 | +3.13% | 197,334 | 190,222,118 |
| 2024-12-13 | 9.58 | 9.58 | 9.24 | 9.28 | -3.13% | 127,650 | 119,814,999 |
| 2024-12-12 | 9.29 | 9.6 | 9.23 | 9.58 | +3.23% | 181,635 | 171,419,761 |
| 2024-12-11 | 9.16 | 9.33 | 9.12 | 9.28 | +1.31% | 93,724 | 86,884,583 |
| 2024-12-10 | 9.28 | 9.36 | 9.13 | 9.16 | +0.66% | 117,832 | 109,064,360 |
| 2024-12-09 | 9.13 | 9.23 | 9.03 | 9.1 | -0.22% | 68,532 | 62,515,855 |
| 2024-12-06 | 9.02 | 9.14 | 8.98 | 9.12 | +1.11% | 70,250 | 63,787,561 |
| 2024-12-05 | 9.01 | 9.05 | 8.93 | 9.02 | 0% | 46,035 | 41,467,938 |
| 2024-12-04 | 9.1 | 9.2 | 8.96 | 9.02 | -1.42% | 73,932 | 67,227,783 |
| 2024-12-03 | 9.18 | 9.2 | 9.01 | 9.15 | -0.11% | 72,721 | 66,210,403 |
| 2024-12-02 | 9.05 | 9.19 | 9.02 | 9.16 | +1.22% | 98,959 | 90,315,109 |
| 2024-11-29 | 8.88 | 9.21 | 8.87 | 9.05 | +1.46% | 109,044 | 98,958,768 |
| 2024-11-28 | 8.74 | 9.11 | 8.66 | 8.92 | +1.94% | 107,427 | 95,991,873 |
| 2024-11-27 | 8.66 | 8.75 | 8.45 | 8.75 | +0.57% | 48,876 | 41,995,260 |
| 2024-11-26 | 8.62 | 8.73 | 8.59 | 8.7 | +0.58% | 46,617 | 40,430,347 |
| 2024-11-25 | 8.5 | 8.69 | 8.43 | 8.65 | +1.65% | 52,955 | 45,470,738 |
| 2024-11-22 | 8.88 | 8.96 | 8.5 | 8.51 | -5.02% | 90,676 | 79,080,124 |
| 2024-11-21 | 8.98 | 9.02 | 8.83 | 8.96 | -0.11% | 57,620 | 51,439,626 |
| 2024-11-20 | 8.91 | 9.03 | 8.86 | 8.97 | +0.56% | 78,892 | 70,553,131 |
| 2024-11-19 | 8.81 | 8.93 | 8.75 | 8.92 | +1.02% | 72,889 | 64,428,650 |
| 2024-11-18 | 8.86 | 8.97 | 8.71 | 8.83 | -0.34% | 63,024 | 55,813,173 |
| 2024-11-15 | 9.02 | 9.11 | 8.86 | 8.86 | -1.66% | 72,359 | 64,988,598 |
| 2024-11-14 | 9.36 | 9.36 | 9 | 9.01 | -3.43% | 86,953 | 79,453,363 |
| 2024-11-13 | 9.32 | 9.41 | 9.11 | 9.33 | -0.11% | 90,597 | 83,877,006 |
| 2024-11-12 | 9.51 | 9.58 | 9.23 | 9.34 | -1.48% | 133,925 | 126,536,265 |
| 2024-11-11 | 9.2 | 9.52 | 9.09 | 9.48 | +2.05% | 153,327 | 142,730,981 |
| 2024-11-08 | 9.66 | 9.67 | 9.25 | 9.29 | -2.62% | 162,605 | 152,479,803 |
| 2024-11-07 | 8.88 | 9.61 | 8.88 | 9.54 | +6.24% | 235,446 | 220,084,274 |
| 2024-11-06 | 9.03 | 9.1 | 8.92 | 8.98 | -0.66% | 117,909 | 106,262,181 |
| 2024-11-05 | 8.87 | 9.05 | 8.82 | 9.04 | +1.8% | 101,064 | 90,809,388 |
| 2024-11-04 | 8.7 | 8.9 | 8.6 | 8.88 | +2.54% | 72,251 | 63,493,914 |
| 2024-11-01 | 8.89 | 8.92 | 8.65 | 8.66 | -2.59% | 83,656 | 73,203,375 |
| 2024-10-31 | 8.92 | 9.06 | 8.84 | 8.89 | -0.56% | 96,007 | 85,704,615 |
| 2024-10-30 | 8.99 | 8.99 | 8.77 | 8.94 | -0.78% | 115,706 | 102,595,636 |
| 2024-10-29 | 9.25 | 9.3 | 8.96 | 9.01 | -2.8% | 183,442 | 165,919,516 |
| 2024-10-28 | 9.04 | 9.27 | 8.98 | 9.27 | -1.9% | 203,808 | 185,734,884 |
| 2024-10-25 | 9.43 | 9.57 | 9.23 | 9.45 | -1.66% | 189,955 | 178,090,930 |
| 2024-10-24 | 9.38 | 9.98 | 9.38 | 9.61 | +3% | 266,836 | 258,370,979 |
| 2024-10-23 | 9.15 | 9.46 | 9.02 | 9.33 | +1.52% | 188,955 | 173,838,353 |
| 2024-10-22 | 8.83 | 9.42 | 8.74 | 9.19 | +5.88% | 264,310 | 241,772,597 |
| 2024-10-21 | 8.6 | 8.72 | 8.48 | 8.68 | +0.7% | 125,610 | 108,400,215 |
| 2024-10-18 | 8.34 | 8.74 | 8.25 | 8.62 | +3.36% | 159,639 | 135,819,452 |
| 2024-10-17 | 8.53 | 8.68 | 8.34 | 8.34 | -2.23% | 81,960 | 69,775,829 |
| 2024-10-16 | 8.6 | 8.75 | 8.44 | 8.53 | -1.73% | 85,276 | 73,361,061 |
| 2024-10-15 | 8.88 | 8.99 | 8.66 | 8.68 | -3.13% | 80,372 | 70,893,930 |
| 2024-10-14 | 8.91 | 9.02 | 8.67 | 8.96 | +0.56% | 95,222 | 84,422,057 |
| 2024-10-11 | 9.03 | 9.24 | 8.79 | 8.91 | -2.09% | 97,382 | 87,639,069 |
| 2024-10-10 | 9.16 | 9.45 | 9.02 | 9.1 | +1.56% | 119,391 | 110,263,381 |
| 2024-10-09 | 9.8 | 9.8 | 8.85 | 8.96 | -12.16% | 192,594 | 180,391,427 |
| 2024-10-08 | 10.98 | 11.18 | 9.66 | 10.2 | +7.94% | 313,249 | 322,027,810 |
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：