股票概览
8.92
-3.78%
-0.35
9.28
开盘价
9.37
最高价
8.91
最低价
55,996
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.78
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 | 9.28 | 9.37 | 8.91 | 8.92 | -3.78% | 55,996 | 51,001,764 |
| 2024-12-30 | 9.5 | 9.52 | 9 | 9.27 | -1.8% | 62,952 | 58,004,458 |
| 2024-12-27 | 9.39 | 9.62 | 9.25 | 9.44 | +0.64% | 51,063 | 48,429,558 |
| 2024-12-26 | 9.2 | 9.58 | 9.12 | 9.38 | +1.85% | 69,890 | 65,907,573 |
| 2024-12-25 | 9.66 | 9.72 | 9.04 | 9.21 | -5.44% | 95,683 | 88,363,173 |
| 2024-12-24 | 10.07 | 10.07 | 9.52 | 9.74 | -1.52% | 92,615 | 90,094,804 |
| 2024-12-23 | 10.71 | 10.81 | 9.88 | 9.89 | -8.17% | 118,557 | 121,114,068 |
| 2024-12-20 | 10.57 | 10.79 | 10.5 | 10.77 | +1.7% | 76,310 | 81,654,444 |
| 2024-12-19 | 10.41 | 10.66 | 10.18 | 10.59 | 0% | 106,345 | 110,798,552 |
| 2024-12-18 | 10.62 | 10.77 | 10.26 | 10.59 | -0.38% | 81,997 | 86,524,397 |
| 2024-12-17 | 11.11 | 11.14 | 10.42 | 10.63 | -4.58% | 128,762 | 137,574,598 |
| 2024-12-16 | 11.54 | 11.54 | 11 | 11.14 | -3.13% | 99,287 | 111,751,769 |
| 2024-12-13 | 11.65 | 11.74 | 11.47 | 11.5 | -2.87% | 100,231 | 116,180,074 |
| 2024-12-12 | 12 | 12.06 | 11.64 | 11.84 | -1.42% | 104,908 | 124,110,315 |
| 2024-12-11 | 11.75 | 12.1 | 11.75 | 12.01 | +1.87% | 136,214 | 162,846,880 |
| 2024-12-10 | 12.32 | 12.41 | 11.76 | 11.79 | -2.96% | 183,476 | 220,760,470 |
| 2024-12-09 | 11.89 | 12.15 | 11.55 | 12.15 | +1.33% | 176,241 | 208,090,983 |
| 2024-12-06 | 12.18 | 12.45 | 11.85 | 11.99 | -0.25% | 202,183 | 244,705,093 |
| 2024-12-05 | 11.57 | 12.29 | 11.57 | 12.02 | +2.3% | 199,440 | 238,285,875 |
| 2024-12-04 | 11.51 | 12.25 | 11.33 | 11.75 | +1.73% | 259,230 | 307,811,865 |
| 2024-12-03 | 11.59 | 11.66 | 11.33 | 11.55 | -0.94% | 114,528 | 131,953,254 |
| 2024-12-02 | 11.51 | 11.68 | 11.33 | 11.66 | +1.75% | 146,659 | 169,080,725 |
| 2024-11-29 | 11.19 | 11.54 | 10.96 | 11.46 | +1.78% | 149,668 | 169,351,128 |
| 2024-11-28 | 10.95 | 11.44 | 10.95 | 11.26 | +2.83% | 142,144 | 159,828,857 |
| 2024-11-27 | 10.66 | 10.95 | 10.15 | 10.95 | +2.62% | 97,933 | 103,384,988 |
| 2024-11-26 | 11 | 11.15 | 10.61 | 10.67 | -3.18% | 97,296 | 105,551,225 |
| 2024-11-25 | 10.77 | 11.07 | 10.35 | 11.02 | +1.85% | 130,484 | 139,477,011 |
| 2024-11-22 | 11.49 | 11.7 | 10.79 | 10.82 | -6.24% | 207,054 | 235,040,958 |
| 2024-11-21 | 11.3 | 11.56 | 11.16 | 11.54 | +2.03% | 180,914 | 205,714,790 |
| 2024-11-20 | 11.08 | 11.49 | 10.91 | 11.31 | +2.82% | 189,673 | 213,773,316 |
| 2024-11-19 | 10.53 | 11 | 10.41 | 11 | +5.06% | 204,416 | 219,213,759 |
| 2024-11-18 | 11.35 | 11.7 | 10.18 | 10.47 | -8.16% | 291,407 | 313,293,411 |
| 2024-11-15 | 10.85 | 12.5 | 10.8 | 11.4 | +4.97% | 369,635 | 430,285,844 |
| 2024-11-14 | 11.27 | 11.38 | 10.83 | 10.86 | -3.55% | 77,191 | 85,160,085 |
| 2024-11-13 | 11.2 | 11.4 | 10.87 | 11.26 | 0% | 100,601 | 112,221,953 |
| 2024-11-12 | 11.53 | 11.68 | 11.12 | 11.26 | -0.97% | 150,646 | 170,691,196 |
| 2024-11-11 | 10.98 | 11.55 | 10.9 | 11.37 | +3.46% | 154,256 | 173,400,813 |
| 2024-11-08 | 11.05 | 11.36 | 10.92 | 10.99 | +0.55% | 161,277 | 179,569,791 |
| 2024-11-07 | 10.9 | 11.01 | 10.6 | 10.93 | +2.25% | 143,432 | 155,697,950 |
| 2024-11-06 | 10.5 | 10.92 | 10.5 | 10.69 | +2.39% | 170,190 | 182,968,004 |
| 2024-11-05 | 10.14 | 10.53 | 10.14 | 10.44 | +2.96% | 110,429 | 114,695,953 |
| 2024-11-04 | 9.74 | 10.15 | 9.6 | 10.14 | +4.11% | 94,804 | 95,015,683 |
| 2024-11-01 | 10.56 | 10.57 | 9.64 | 9.74 | -7.85% | 172,331 | 172,041,571 |
| 2024-10-31 | 10.53 | 10.69 | 10.37 | 10.57 | +1.25% | 131,744 | 139,205,160 |
| 2024-10-30 | 10.3 | 10.58 | 10.16 | 10.44 | +0.87% | 93,224 | 96,756,166 |
| 2024-10-29 | 10.65 | 10.87 | 10.32 | 10.35 | -2.45% | 125,375 | 131,765,237 |
| 2024-10-28 | 10.24 | 10.64 | 10.24 | 10.61 | +2.71% | 113,632 | 119,409,474 |
| 2024-10-25 | 10.27 | 10.65 | 10.26 | 10.33 | +0.19% | 119,420 | 124,589,243 |
| 2024-10-24 | 10.62 | 10.74 | 10.29 | 10.31 | -4.09% | 132,323 | 137,630,477 |
| 2024-10-23 | 10.75 | 11.31 | 10.6 | 10.75 | 0% | 197,989 | 216,036,199 |
| 2024-10-22 | 11.17 | 11.17 | 10.61 | 10.75 | -3.85% | 215,636 | 234,462,786 |
| 2024-10-21 | 10.6 | 11.29 | 10.45 | 11.18 | +5.57% | 293,510 | 321,207,307 |
| 2024-10-18 | 9.97 | 10.85 | 9.93 | 10.59 | +5.27% | 261,171 | 273,290,001 |
| 2024-10-17 | 10.5 | 10.57 | 9.93 | 10.06 | -2.9% | 180,867 | 184,259,958 |
| 2024-10-16 | 9.8 | 10.4 | 9.79 | 10.36 | +3.81% | 199,839 | 203,107,644 |
| 2024-10-15 | 9.95 | 10.58 | 9.52 | 9.98 | +1.94% | 195,685 | 198,233,162 |
| 2024-10-14 | 9.2 | 9.82 | 9.16 | 9.79 | +6.41% | 125,846 | 120,159,077 |
| 2024-10-11 | 9.88 | 9.88 | 9.02 | 9.2 | -7.07% | 130,279 | 122,273,935 |
| 2024-10-10 | 9.87 | 10.36 | 9.57 | 9.9 | +0.92% | 159,638 | 158,807,803 |
| 2024-10-09 | 10.83 | 10.83 | 9.79 | 9.81 | -14.7% | 234,683 | 244,283,815 |
| 2024-10-08 | 12.18 | 12.18 | 10.36 | 11.5 | +12.97% | 308,164 | 344,776,606 |
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：