股票概览
8.7
-2.03%
-0.18
8.88
开盘价
9.19
最高价
8.67
最低价
137,389
成交量
数据更新至: 2024-12-31
技术指标
8.89
MA5 (5日均线)
9.21
MA10 (10日均线)
10.14
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 | 8.88 | 9.19 | 8.67 | 8.7 | -2.03% | 137,389 | 122,171,646 |
| 2024-12-30 | 9 | 9.08 | 8.6 | 8.88 | -1.33% | 124,857 | 109,749,561 |
| 2024-12-27 | 8.97 | 9.24 | 8.84 | 9 | +0.78% | 120,576 | 109,178,289 |
| 2024-12-26 | 8.96 | 9.27 | 8.86 | 8.93 | -0.11% | 149,593 | 135,226,414 |
| 2024-12-25 | 8.93 | 9.13 | 8.41 | 8.94 | +0.11% | 194,567 | 170,804,964 |
| 2024-12-24 | 9.03 | 9.04 | 8.62 | 8.93 | +1.13% | 137,748 | 121,541,645 |
| 2024-12-23 | 9.81 | 9.83 | 8.78 | 8.83 | -10.81% | 273,814 | 249,884,874 |
| 2024-12-20 | 9.86 | 10.19 | 9.8 | 9.9 | +1.12% | 170,379 | 169,840,041 |
| 2024-12-19 | 10 | 10.18 | 9.49 | 9.79 | -4.21% | 264,406 | 258,543,150 |
| 2024-12-18 | 10.46 | 10.98 | 10.12 | 10.22 | -2.29% | 221,970 | 232,536,994 |
| 2024-12-17 | 11.51 | 11.6 | 10.35 | 10.46 | -12.54% | 267,733 | 294,026,770 |
| 2024-12-16 | 11.58 | 12.53 | 11.08 | 11.96 | +3.28% | 367,605 | 426,277,455 |
| 2024-12-13 | 11.36 | 12.53 | 11.34 | 11.58 | -1.03% | 416,860 | 494,447,252 |
| 2024-12-12 | 11.24 | 11.75 | 11.04 | 11.7 | +4% | 386,964 | 440,652,985 |
| 2024-12-11 | 11.2 | 12.05 | 11.02 | 11.25 | -4.58% | 462,566 | 523,208,243 |
| 2024-12-10 | 11.27 | 12.55 | 10.94 | 11.79 | +12.72% | 640,949 | 764,702,322 |
| 2024-12-09 | 10.62 | 10.74 | 10.18 | 10.46 | -3.42% | 185,180 | 193,094,792 |
| 2024-12-06 | 10.22 | 11.28 | 10.09 | 10.83 | +4.54% | 287,582 | 305,755,703 |
| 2024-12-05 | 10.17 | 10.45 | 10.07 | 10.36 | +1.67% | 206,142 | 211,826,440 |
| 2024-12-04 | 10.61 | 10.75 | 10 | 10.19 | -6.6% | 284,730 | 292,201,336 |
| 2024-12-03 | 10.51 | 11.76 | 10.37 | 10.91 | +0.65% | 451,080 | 499,753,050 |
| 2024-12-02 | 9.77 | 11.8 | 9.71 | 10.84 | +10.27% | 412,568 | 456,583,724 |
| 2024-11-29 | 9.75 | 9.95 | 9.56 | 9.83 | -0.51% | 122,662 | 119,839,416 |
| 2024-11-28 | 10.15 | 10.37 | 9.78 | 9.88 | -3.98% | 186,244 | 186,505,312 |
| 2024-11-27 | 9.58 | 10.33 | 9.13 | 10.29 | +6.74% | 246,075 | 243,861,879 |
| 2024-11-26 | 9.34 | 9.9 | 9.22 | 9.64 | +2.88% | 160,290 | 155,051,825 |
| 2024-11-25 | 9.13 | 9.58 | 8.78 | 9.37 | +2.63% | 115,239 | 105,841,609 |
| 2024-11-22 | 9.48 | 9.79 | 9.06 | 9.13 | -4.3% | 131,664 | 124,405,497 |
| 2024-11-21 | 9.42 | 9.86 | 9.4 | 9.54 | +0.21% | 150,256 | 145,595,882 |
| 2024-11-20 | 9.28 | 9.58 | 9.12 | 9.52 | +1.38% | 132,926 | 124,683,155 |
| 2024-11-19 | 8.8 | 9.44 | 8.61 | 9.39 | +6.1% | 164,943 | 151,289,399 |
| 2024-11-18 | 9.2 | 9.2 | 8.38 | 8.85 | -2.75% | 150,430 | 131,193,957 |
| 2024-11-15 | 8.88 | 9.48 | 8.88 | 9.1 | +2.02% | 139,432 | 129,011,891 |
| 2024-11-14 | 9.23 | 9.54 | 8.88 | 8.92 | -4.7% | 105,573 | 96,553,528 |
| 2024-11-13 | 9.13 | 9.5 | 8.97 | 9.36 | +2.52% | 114,451 | 105,859,218 |
| 2024-11-12 | 9.66 | 9.76 | 9 | 9.13 | -5.97% | 156,708 | 145,587,288 |
| 2024-11-11 | 9.15 | 9.85 | 9.1 | 9.71 | +3.85% | 174,848 | 166,436,272 |
| 2024-11-08 | 9.3 | 9.5 | 9.03 | 9.35 | +1.08% | 208,426 | 193,030,767 |
| 2024-11-07 | 8.72 | 9.36 | 8.53 | 9.25 | +6.2% | 215,923 | 195,766,332 |
| 2024-11-06 | 8.76 | 8.93 | 8.65 | 8.71 | -0.91% | 118,555 | 104,083,031 |
| 2024-11-05 | 8.54 | 8.84 | 8.46 | 8.79 | +3.41% | 148,870 | 129,080,602 |
| 2024-11-04 | 7.95 | 8.75 | 7.86 | 8.5 | +7.19% | 159,646 | 134,412,798 |
| 2024-11-01 | 8.42 | 8.56 | 7.91 | 7.93 | -6.71% | 110,967 | 90,193,540 |
| 2024-10-31 | 8.29 | 8.56 | 8.25 | 8.5 | +2.29% | 108,873 | 91,796,186 |
| 2024-10-30 | 8.4 | 8.64 | 8.15 | 8.31 | -0.48% | 115,667 | 96,562,072 |
| 2024-10-29 | 8.99 | 9.08 | 8.35 | 8.35 | -5.22% | 147,376 | 127,674,788 |
| 2024-10-28 | 8.41 | 8.87 | 8.41 | 8.81 | +4.01% | 120,200 | 104,587,857 |
| 2024-10-25 | 8.39 | 8.58 | 8.38 | 8.47 | +1.19% | 82,788 | 70,084,185 |
| 2024-10-24 | 8.3 | 8.51 | 8.21 | 8.37 | -2.22% | 84,203 | 70,318,850 |
| 2024-10-23 | 8.69 | 8.76 | 8.49 | 8.56 | -3.28% | 143,823 | 123,863,569 |
| 2024-10-22 | 8.38 | 9.25 | 8.38 | 8.85 | +4.61% | 243,704 | 216,829,200 |
| 2024-10-21 | 8.25 | 8.64 | 8.2 | 8.46 | +2.67% | 125,114 | 105,452,776 |
| 2024-10-18 | 8.06 | 8.44 | 7.93 | 8.24 | +2.23% | 118,751 | 97,084,120 |
| 2024-10-17 | 8.12 | 8.33 | 8.03 | 8.06 | -0.74% | 105,843 | 86,674,840 |
| 2024-10-16 | 7.81 | 8.34 | 7.81 | 8.12 | +1.5% | 103,282 | 84,004,403 |
| 2024-10-15 | 7.81 | 8.38 | 7.75 | 8 | +1.39% | 129,593 | 105,616,790 |
| 2024-10-14 | 7.68 | 7.94 | 7.61 | 7.89 | +2.87% | 78,248 | 61,029,249 |
| 2024-10-11 | 8.1 | 8.19 | 7.51 | 7.67 | -5.66% | 102,286 | 80,001,318 |
| 2024-10-10 | 8.14 | 8.43 | 7.9 | 8.13 | +2.01% | 125,351 | 102,667,391 |
| 2024-10-09 | 9.12 | 9.18 | 7.97 | 7.97 | -19.98% | 228,259 | 197,598,318 |
| 2024-10-08 | 9.9 | 10.41 | 8.41 | 9.96 | +13.83% | 421,602 | 397,795,818 |
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：