股票概览
8.99
-6.35%
-0.61
9.45
开盘价
9.66
最高价
8.9
最低价
1,233,429
成交量
数据更新至: 2024-12-31
技术指标
10.15
MA5 (5日均线)
10.18
MA10 (10日均线)
10.26
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 | 9.45 | 9.66 | 8.9 | 8.99 | -6.35% | 1,233,429 | 1,135,797,176 |
| 2024-12-30 | 10.16 | 10.16 | 9.52 | 9.6 | -7.43% | 1,586,963 | 1,545,069,601 |
| 2024-12-27 | 10.72 | 11.04 | 10.22 | 10.37 | -5.04% | 1,686,799 | 1,786,923,772 |
| 2024-12-26 | 10.71 | 11.15 | 10.36 | 10.92 | +0.65% | 2,013,880 | 2,181,279,693 |
| 2024-12-25 | 10.39 | 11.23 | 10.21 | 10.85 | +4.13% | 2,197,731 | 2,368,287,680 |
| 2024-12-24 | 10.03 | 10.6 | 10.03 | 10.42 | +6.33% | 1,632,808 | 1,683,228,470 |
| 2024-12-23 | 10.42 | 10.63 | 9.71 | 9.8 | -7.81% | 1,431,953 | 1,448,116,488 |
| 2024-12-20 | 10.11 | 11.16 | 10.1 | 10.63 | +1.33% | 2,054,163 | 2,189,803,131 |
| 2024-12-19 | 9.45 | 11.26 | 9.23 | 10.49 | +7.59% | 2,415,624 | 2,504,751,597 |
| 2024-12-18 | 9.46 | 10.06 | 9.46 | 9.75 | +4.84% | 1,695,081 | 1,650,622,794 |
| 2024-12-17 | 10.11 | 10.29 | 9.18 | 9.3 | -10.92% | 1,851,022 | 1,774,048,039 |
| 2024-12-16 | 11.25 | 11.45 | 9.4 | 10.44 | -9.22% | 2,186,460 | 2,359,804,286 |
| 2024-12-13 | 10.71 | 12.2 | 10.52 | 11.5 | +2.86% | 2,685,481 | 3,057,052,484 |
| 2024-12-12 | 11.29 | 11.79 | 10.75 | 11.18 | -1.32% | 2,570,572 | 2,913,178,659 |
| 2024-12-11 | 11.11 | 12.48 | 10.5 | 11.33 | -7.13% | 3,462,201 | 3,934,367,217 |
| 2024-12-10 | 11.1 | 12.62 | 10.9 | 12.2 | +15.09% | 4,699,189 | 5,577,884,445 |
| 2024-12-09 | 8.55 | 10.6 | 8.54 | 10.6 | +20.05% | 4,696,900 | 4,662,000,177 |
| 2024-12-06 | 8.53 | 9.29 | 8.03 | 8.83 | +0.34% | 3,196,107 | 2,724,063,328 |
| 2024-12-05 | 8.7 | 9.51 | 8.62 | 8.8 | -4.66% | 3,315,488 | 2,972,630,730 |
| 2024-12-04 | 8.98 | 10.27 | 8.61 | 9.23 | +2.44% | 4,358,503 | 4,023,574,460 |
| 2024-12-03 | 8.71 | 9.58 | 8.45 | 9.01 | +8.16% | 5,215,118 | 4,681,415,539 |
| 2024-12-02 | 7.87 | 8.33 | 7.7 | 8.33 | +20.03% | 2,790,253 | 2,280,927,450 |
| 2024-11-29 | 5.71 | 6.94 | 5.71 | 6.94 | +20.07% | 3,180,128 | 2,117,611,294 |
| 2024-11-28 | 5.84 | 6.09 | 5.77 | 5.78 | -1.2% | 1,012,461 | 596,514,643 |
| 2024-11-27 | 5.73 | 5.85 | 5.62 | 5.85 | 0% | 1,034,970 | 593,385,276 |
| 2024-11-26 | 6 | 6.35 | 5.8 | 5.85 | -1.85% | 1,534,065 | 928,913,137 |
| 2024-11-25 | 5.67 | 5.96 | 5.37 | 5.96 | +4.93% | 1,145,797 | 655,680,375 |
| 2024-11-22 | 5.83 | 6.13 | 5.66 | 5.68 | -4.54% | 1,286,754 | 759,556,652 |
| 2024-11-21 | 6 | 6.11 | 5.88 | 5.95 | -4.8% | 1,545,250 | 924,286,584 |
| 2024-11-20 | 5.58 | 6.35 | 5.52 | 6.25 | +10.62% | 2,347,776 | 1,419,774,636 |
| 2024-11-19 | 5.02 | 5.88 | 5.02 | 5.65 | +12.33% | 1,542,533 | 847,816,706 |
| 2024-11-18 | 5.33 | 5.41 | 5.01 | 5.03 | -5.81% | 694,713 | 357,769,309 |
| 2024-11-15 | 5.47 | 5.64 | 5.32 | 5.34 | -3.09% | 732,744 | 401,106,007 |
| 2024-11-14 | 5.64 | 5.72 | 5.5 | 5.51 | -2.65% | 765,715 | 428,377,112 |
| 2024-11-13 | 5.56 | 5.68 | 5.31 | 5.66 | +0.71% | 973,462 | 535,369,016 |
| 2024-11-12 | 5.98 | 5.98 | 5.53 | 5.62 | -6.18% | 1,435,008 | 821,310,273 |
| 2024-11-11 | 5.81 | 6.2 | 5.67 | 5.99 | -0.33% | 1,838,087 | 1,090,504,844 |
| 2024-11-08 | 5.8 | 6.5 | 5.8 | 6.01 | +2.56% | 2,409,173 | 1,476,158,855 |
| 2024-11-07 | 6 | 6.67 | 5.83 | 5.86 | -0.68% | 3,648,228 | 2,267,550,935 |
| 2024-11-06 | 4.86 | 5.9 | 4.8 | 5.9 | +19.92% | 3,251,511 | 1,823,430,504 |
| 2024-11-05 | 4.64 | 4.99 | 4.54 | 4.92 | +6.49% | 1,613,710 | 770,354,202 |
| 2024-11-04 | 4.26 | 4.75 | 4.23 | 4.62 | +10% | 1,170,667 | 532,637,212 |
| 2024-11-01 | 4.47 | 4.49 | 4.18 | 4.2 | -6.67% | 620,268 | 266,805,729 |
| 2024-10-31 | 4.42 | 4.53 | 4.36 | 4.5 | +1.58% | 561,332 | 251,217,477 |
| 2024-10-30 | 4.34 | 4.49 | 4.32 | 4.43 | +0.23% | 438,129 | 193,331,725 |
| 2024-10-29 | 4.51 | 4.62 | 4.39 | 4.42 | -1.56% | 651,352 | 292,723,044 |
| 2024-10-28 | 4.36 | 4.53 | 4.33 | 4.49 | +2.98% | 528,492 | 235,198,899 |
| 2024-10-25 | 4.3 | 4.44 | 4.29 | 4.36 | +0.69% | 419,003 | 183,194,821 |
| 2024-10-24 | 4.31 | 4.37 | 4.28 | 4.33 | -0.69% | 357,552 | 154,216,303 |
| 2024-10-23 | 4.43 | 4.45 | 4.33 | 4.36 | -2.68% | 592,515 | 260,272,716 |
| 2024-10-22 | 4.34 | 4.57 | 4.27 | 4.48 | +3.23% | 846,469 | 375,674,620 |
| 2024-10-21 | 4.23 | 4.44 | 4.21 | 4.34 | +3.09% | 712,077 | 306,386,157 |
| 2024-10-18 | 4.01 | 4.28 | 3.98 | 4.21 | +3.95% | 620,536 | 256,765,231 |
| 2024-10-17 | 4.12 | 4.17 | 4.04 | 4.05 | -2.64% | 529,629 | 217,498,973 |
| 2024-10-16 | 3.9 | 4.3 | 3.89 | 4.16 | +4.52% | 680,530 | 277,573,587 |
| 2024-10-15 | 4.02 | 4.11 | 3.94 | 3.98 | -1.73% | 461,185 | 186,380,321 |
| 2024-10-14 | 3.96 | 4.05 | 3.86 | 4.05 | +2.53% | 448,196 | 178,091,963 |
| 2024-10-11 | 4.16 | 4.17 | 3.88 | 3.95 | -5.05% | 505,376 | 201,949,228 |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.16 | -0.24% | 583,288 | 247,559,832 |
| 2024-10-09 | 4.52 | 4.55 | 4.14 | 4.17 | -12.76% | 880,181 | 384,468,836 |
| 2024-10-08 | 5.05 | 5.05 | 4.31 | 4.78 | +12.74% | 1,393,600 | 648,202,477 |
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：