股票概览
8.9
-7.19%
-0.69
9.63
开盘价
9.85
最高价
8.89
最低价
331,533
成交量
数据更新至: 2024-12-31
技术指标
9.13
MA5 (5日均线)
9.06
MA10 (10日均线)
9.17
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 | 9.63 | 9.85 | 8.89 | 8.9 | -7.19% | 331,533 | 307,501,285 |
| 2024-12-30 | 9.67 | 9.96 | 9.3 | 9.59 | -5.24% | 483,582 | 463,098,230 |
| 2024-12-27 | 9.46 | 11.15 | 9.19 | 10.12 | +8.93% | 741,952 | 761,230,120 |
| 2024-12-26 | 8.25 | 9.29 | 8.25 | 9.29 | +20.03% | 144,106 | 130,611,867 |
| 2024-12-25 | 8.2 | 8.25 | 7.58 | 7.74 | -6.18% | 131,642 | 102,590,027 |
| 2024-12-24 | 8.57 | 8.67 | 7.99 | 8.25 | -3.73% | 142,053 | 116,875,457 |
| 2024-12-23 | 9.19 | 9.45 | 8.56 | 8.57 | -9.79% | 184,177 | 164,245,753 |
| 2024-12-20 | 9.3 | 9.81 | 9.2 | 9.5 | -0.52% | 212,839 | 202,494,964 |
| 2024-12-19 | 9.1 | 9.8 | 8.97 | 9.55 | +5.06% | 262,183 | 249,999,476 |
| 2024-12-18 | 8.68 | 9.28 | 8.39 | 9.09 | +4.72% | 164,357 | 147,222,459 |
| 2024-12-17 | 9.42 | 9.52 | 8.65 | 8.68 | -7.36% | 171,723 | 153,317,138 |
| 2024-12-16 | 9.16 | 9.73 | 9.14 | 9.37 | +1.3% | 198,417 | 187,769,305 |
| 2024-12-13 | 9.42 | 9.6 | 9.22 | 9.25 | -2.43% | 171,190 | 160,185,996 |
| 2024-12-12 | 9.71 | 9.88 | 9.3 | 9.48 | -5.11% | 297,840 | 282,919,420 |
| 2024-12-11 | 9.14 | 10.1 | 9 | 9.99 | +6.5% | 415,503 | 402,586,372 |
| 2024-12-10 | 9.73 | 10.2 | 9.28 | 9.38 | 0% | 373,446 | 360,614,593 |
| 2024-12-09 | 9.27 | 9.48 | 9.04 | 9.38 | +2.74% | 302,246 | 281,144,278 |
| 2024-12-06 | 9.01 | 9.29 | 8.79 | 9.13 | +0.11% | 240,079 | 216,166,582 |
| 2024-12-05 | 9.05 | 9.22 | 8.91 | 9.12 | +1.45% | 245,749 | 221,634,590 |
| 2024-12-04 | 9.09 | 9.37 | 8.83 | 8.99 | -4.06% | 310,274 | 280,706,530 |
| 2024-12-03 | 10 | 10.1 | 9.27 | 9.37 | -7.04% | 450,168 | 425,475,058 |
| 2024-12-02 | 10.83 | 11.57 | 9.81 | 10.08 | -4.18% | 683,793 | 724,566,104 |
| 2024-11-29 | 9.11 | 10.52 | 8.81 | 10.52 | +19.95% | 595,719 | 574,386,193 |
| 2024-11-28 | 7.44 | 8.77 | 7.26 | 8.77 | +19.97% | 224,480 | 187,403,297 |
| 2024-11-27 | 7.09 | 7.31 | 6.87 | 7.31 | +2.24% | 68,514 | 48,424,386 |
| 2024-11-26 | 7.28 | 7.48 | 7.11 | 7.15 | -1.65% | 63,548 | 46,428,211 |
| 2024-11-25 | 7.14 | 7.27 | 6.93 | 7.27 | +2.39% | 72,966 | 51,673,500 |
| 2024-11-22 | 7.42 | 7.58 | 7.07 | 7.1 | -4.57% | 90,989 | 66,823,982 |
| 2024-11-21 | 7.65 | 7.65 | 7.31 | 7.44 | -2.11% | 90,150 | 67,341,403 |
| 2024-11-20 | 7.33 | 7.68 | 7.29 | 7.6 | +3.12% | 116,078 | 87,563,013 |
| 2024-11-19 | 7.02 | 7.48 | 6.96 | 7.37 | +4.39% | 119,116 | 85,669,816 |
| 2024-11-18 | 7.85 | 7.9 | 6.98 | 7.06 | -9.37% | 150,772 | 108,207,156 |
| 2024-11-15 | 7.59 | 8.18 | 7.56 | 7.79 | +2.77% | 154,953 | 122,160,822 |
| 2024-11-14 | 8.02 | 8.04 | 7.55 | 7.58 | -4.65% | 90,518 | 70,081,964 |
| 2024-11-13 | 7.85 | 8.04 | 7.5 | 7.95 | -0.13% | 146,792 | 114,929,352 |
| 2024-11-12 | 8.1 | 8.32 | 7.8 | 7.96 | +1.02% | 237,401 | 191,573,970 |
| 2024-11-11 | 7.42 | 7.89 | 7.41 | 7.88 | +5.35% | 110,529 | 85,379,461 |
| 2024-11-08 | 7.69 | 7.75 | 7.46 | 7.48 | -0.93% | 85,237 | 64,772,273 |
| 2024-11-07 | 7.36 | 7.57 | 7.26 | 7.55 | +2.72% | 84,731 | 63,122,865 |
| 2024-11-06 | 7.49 | 7.68 | 7.3 | 7.35 | -2% | 83,330 | 61,918,879 |
| 2024-11-05 | 7.24 | 7.56 | 7.22 | 7.5 | +3.88% | 90,014 | 66,559,829 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +2.41% | 64,721 | 46,249,281 |
| 2024-11-01 | 7.75 | 7.75 | 7.02 | 7.05 | -9.03% | 128,545 | 93,112,101 |
| 2024-10-31 | 7.64 | 7.9 | 7.5 | 7.75 | +0.78% | 110,653 | 85,286,106 |
| 2024-10-30 | 7.67 | 7.99 | 7.48 | 7.69 | +0.26% | 114,372 | 88,547,808 |
| 2024-10-29 | 7.94 | 8.1 | 7.65 | 7.67 | -5.19% | 167,205 | 130,980,251 |
| 2024-10-28 | 7.47 | 8.32 | 7.47 | 8.09 | +7.58% | 228,902 | 180,844,443 |
| 2024-10-25 | 7.21 | 7.75 | 7.2 | 7.52 | +4.59% | 137,104 | 102,862,764 |
| 2024-10-24 | 7.16 | 7.24 | 7.05 | 7.19 | -0.14% | 63,407 | 45,308,457 |
| 2024-10-23 | 7.32 | 7.36 | 7.14 | 7.2 | -2.57% | 94,949 | 68,768,092 |
| 2024-10-22 | 7.61 | 7.61 | 7.22 | 7.39 | -0.54% | 99,040 | 73,028,406 |
| 2024-10-21 | 7.21 | 7.66 | 7.14 | 7.43 | +4.35% | 130,095 | 96,300,032 |
| 2024-10-18 | 6.81 | 7.28 | 6.72 | 7.12 | +5.33% | 115,705 | 81,157,799 |
| 2024-10-17 | 6.88 | 7.03 | 6.74 | 6.76 | +0.3% | 79,141 | 54,613,732 |
| 2024-10-16 | 6.82 | 6.95 | 6.66 | 6.74 | -2.18% | 82,391 | 56,233,083 |
| 2024-10-15 | 6.97 | 7.18 | 6.87 | 6.89 | -1.29% | 98,542 | 69,014,710 |
| 2024-10-14 | 6.88 | 7.01 | 6.6 | 6.98 | +4.02% | 87,263 | 59,775,899 |
| 2024-10-11 | 7.2 | 7.2 | 6.58 | 6.71 | -6.81% | 132,321 | 90,523,510 |
| 2024-10-10 | 7.46 | 7.56 | 7.16 | 7.2 | -1.91% | 144,922 | 106,489,100 |
| 2024-10-09 | 7.97 | 8.27 | 7.22 | 7.34 | -11.99% | 237,267 | 182,102,767 |
| 2024-10-08 | 8.5 | 8.53 | 7.43 | 8.34 | +17.13% | 279,104 | 224,120,707 |
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：