股票概览
8.91
-2.84%
-0.26
9.19
开盘价
9.23
最高价
8.88
最低价
76,837
成交量
数据更新至: 2024-12-31
技术指标
9.15
MA5 (5日均线)
9.13
MA10 (10日均线)
9.55
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 | 9.19 | 9.23 | 8.88 | 8.91 | -2.84% | 76,837 | 69,358,312 |
| 2024-12-30 | 9.23 | 9.3 | 9.05 | 9.17 | -1.29% | 54,731 | 50,369,076 |
| 2024-12-27 | 9.39 | 9.5 | 9.23 | 9.29 | -0.96% | 76,489 | 71,369,596 |
| 2024-12-26 | 8.99 | 9.57 | 8.93 | 9.38 | +4.11% | 109,251 | 101,600,307 |
| 2024-12-25 | 9.04 | 9.08 | 8.77 | 9.01 | -0.22% | 66,361 | 59,065,249 |
| 2024-12-24 | 8.92 | 9.17 | 8.91 | 9.03 | +2.27% | 75,151 | 68,000,831 |
| 2024-12-23 | 9.34 | 9.35 | 8.82 | 8.83 | -4.95% | 112,938 | 101,639,727 |
| 2024-12-20 | 9.15 | 9.4 | 9.12 | 9.29 | +1.42% | 75,474 | 70,090,247 |
| 2024-12-19 | 9.08 | 9.19 | 9.05 | 9.16 | -0.65% | 84,224 | 76,835,383 |
| 2024-12-18 | 9.28 | 9.38 | 9.17 | 9.22 | -0.65% | 74,178 | 68,803,850 |
| 2024-12-17 | 9.69 | 9.76 | 9.22 | 9.28 | -4.53% | 106,079 | 99,946,960 |
| 2024-12-16 | 9.8 | 9.9 | 9.66 | 9.72 | -1.32% | 78,564 | 76,727,263 |
| 2024-12-13 | 10.11 | 10.21 | 9.84 | 9.85 | -3.53% | 111,055 | 110,993,880 |
| 2024-12-12 | 10.18 | 10.32 | 10.04 | 10.21 | -0.1% | 144,799 | 147,066,138 |
| 2024-12-11 | 10.06 | 10.23 | 9.99 | 10.22 | +0.99% | 140,154 | 141,896,927 |
| 2024-12-10 | 10.29 | 10.37 | 10.08 | 10.12 | +0.8% | 239,280 | 244,859,142 |
| 2024-12-09 | 9.91 | 10.16 | 9.9 | 10.04 | +0.2% | 134,839 | 135,317,795 |
| 2024-12-06 | 10.15 | 10.2 | 9.89 | 10.02 | -2.15% | 184,630 | 184,685,346 |
| 2024-12-05 | 10.08 | 10.4 | 10 | 10.24 | +1.59% | 221,304 | 225,588,014 |
| 2024-12-04 | 9.94 | 10.32 | 9.82 | 10.08 | +1.31% | 284,620 | 287,244,972 |
| 2024-12-03 | 10.02 | 10.2 | 9.92 | 9.95 | -0.9% | 226,753 | 227,534,733 |
| 2024-12-02 | 9.8 | 10.1 | 9.72 | 10.04 | +4.91% | 320,279 | 319,159,673 |
| 2024-11-29 | 9.19 | 9.66 | 9.02 | 9.57 | +3.91% | 198,895 | 187,200,379 |
| 2024-11-28 | 9.08 | 9.49 | 9.02 | 9.21 | +1.54% | 132,533 | 122,202,649 |
| 2024-11-27 | 8.87 | 9.09 | 8.67 | 9.07 | +1.34% | 78,885 | 69,626,251 |
| 2024-11-26 | 9.11 | 9.14 | 8.92 | 8.95 | -1.76% | 68,586 | 61,843,300 |
| 2024-11-25 | 9.04 | 9.17 | 8.91 | 9.11 | +1% | 78,259 | 70,826,991 |
| 2024-11-22 | 9.37 | 9.46 | 8.97 | 9.02 | -4.55% | 105,809 | 97,763,268 |
| 2024-11-21 | 9.52 | 9.57 | 9.31 | 9.45 | -1.25% | 98,514 | 92,993,297 |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.57 | +4.59% | 173,161 | 163,979,459 |
| 2024-11-19 | 8.82 | 9.18 | 8.82 | 9.15 | +3.74% | 100,156 | 90,516,346 |
| 2024-11-18 | 9.02 | 9.14 | 8.76 | 8.82 | -2% | 82,457 | 73,511,209 |
| 2024-11-15 | 9.17 | 9.3 | 8.98 | 9 | -2.07% | 86,649 | 79,319,041 |
| 2024-11-14 | 9.48 | 9.54 | 9.15 | 9.19 | -3.16% | 79,893 | 74,492,248 |
| 2024-11-13 | 9.58 | 9.62 | 9.28 | 9.49 | -1.04% | 103,589 | 97,736,861 |
| 2024-11-12 | 9.79 | 9.86 | 9.53 | 9.59 | -1.84% | 151,733 | 147,249,332 |
| 2024-11-11 | 9.54 | 9.77 | 9.46 | 9.77 | +2.41% | 146,249 | 140,818,620 |
| 2024-11-08 | 9.75 | 9.81 | 9.53 | 9.54 | -1.45% | 157,499 | 152,004,120 |
| 2024-11-07 | 9.54 | 9.7 | 9.42 | 9.68 | +1.47% | 168,133 | 161,188,848 |
| 2024-11-06 | 9.78 | 9.9 | 9.47 | 9.54 | +1.49% | 306,839 | 297,699,430 |
| 2024-11-05 | 9 | 9.45 | 8.91 | 9.4 | +4.79% | 222,745 | 205,306,485 |
| 2024-11-04 | 8.65 | 9.06 | 8.62 | 8.97 | +3.7% | 105,444 | 94,197,945 |
| 2024-11-01 | 9.06 | 9.1 | 8.64 | 8.65 | -4.95% | 123,014 | 108,479,459 |
| 2024-10-31 | 9.03 | 9.14 | 8.97 | 9.1 | -0.11% | 152,813 | 138,553,874 |
| 2024-10-30 | 8.83 | 9.53 | 8.78 | 9.11 | +2.02% | 175,795 | 160,469,808 |
| 2024-10-29 | 9.19 | 9.37 | 8.91 | 8.93 | -1.87% | 202,775 | 184,928,947 |
| 2024-10-28 | 8.97 | 9.1 | 8.86 | 9.1 | +1.79% | 135,903 | 121,942,500 |
| 2024-10-25 | 8.77 | 8.95 | 8.72 | 8.94 | +1.48% | 167,571 | 148,096,582 |
| 2024-10-24 | 8.67 | 8.88 | 8.64 | 8.81 | +1.97% | 131,474 | 115,268,888 |
| 2024-10-23 | 8.6 | 8.75 | 8.53 | 8.64 | +0.23% | 120,380 | 104,237,189 |
| 2024-10-22 | 8.52 | 8.65 | 8.46 | 8.62 | -1.26% | 148,522 | 126,953,103 |
| 2024-10-21 | 8.69 | 8.82 | 8.55 | 8.73 | +1.75% | 120,484 | 104,420,511 |
| 2024-10-18 | 8.24 | 8.74 | 8.24 | 8.58 | +3.5% | 107,974 | 91,471,441 |
| 2024-10-17 | 8.47 | 8.55 | 8.27 | 8.29 | -0.96% | 73,591 | 62,025,516 |
| 2024-10-16 | 8.31 | 8.43 | 8.25 | 8.37 | -0.71% | 69,178 | 57,606,777 |
| 2024-10-15 | 8.57 | 8.67 | 8.4 | 8.43 | -2.2% | 73,409 | 62,616,575 |
| 2024-10-14 | 8.53 | 8.62 | 8.25 | 8.62 | +1.77% | 82,409 | 69,889,165 |
| 2024-10-11 | 8.99 | 9 | 8.32 | 8.47 | -5.26% | 101,793 | 87,408,208 |
| 2024-10-10 | 9.13 | 9.25 | 8.86 | 8.94 | -0.45% | 113,919 | 103,287,200 |
| 2024-10-09 | 9.67 | 9.69 | 8.85 | 8.98 | -10.38% | 212,723 | 197,772,138 |
| 2024-10-08 | 10.7 | 10.79 | 9.23 | 10.02 | +9.87% | 345,431 | 346,913,756 |
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：