股票概览
8.73
-4.69%
-0.43
9.17
开盘价
9.25
最高价
8.73
最低价
69,892
成交量
数据更新至: 2024-12-31
技术指标
9.03
MA5 (5日均线)
9.44
MA10 (10日均线)
9.82
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 | 9.17 | 9.25 | 8.73 | 8.73 | -4.69% | 69,892 | 62,348,496 |
| 2024-12-30 | 9.14 | 9.19 | 8.7 | 9.16 | +0.66% | 67,634 | 61,277,332 |
| 2024-12-27 | 9.35 | 9.41 | 9.09 | 9.1 | -0.98% | 56,425 | 52,152,131 |
| 2024-12-26 | 9.05 | 9.26 | 8.9 | 9.19 | +2.34% | 59,103 | 54,107,111 |
| 2024-12-25 | 9.25 | 9.26 | 8.62 | 8.98 | -3.44% | 95,020 | 84,619,946 |
| 2024-12-24 | 9.5 | 9.68 | 9.07 | 9.3 | -1.38% | 88,229 | 82,074,513 |
| 2024-12-23 | 10.22 | 10.28 | 9.39 | 9.43 | -8.36% | 129,284 | 126,227,372 |
| 2024-12-20 | 10.19 | 10.52 | 10.18 | 10.29 | 0% | 155,942 | 161,558,853 |
| 2024-12-19 | 9.9 | 10.41 | 9.77 | 10.29 | +3.73% | 168,068 | 170,580,291 |
| 2024-12-18 | 9.8 | 10.15 | 9.37 | 9.92 | +1.85% | 108,308 | 106,728,704 |
| 2024-12-17 | 10.35 | 10.36 | 9.69 | 9.74 | -5.44% | 111,281 | 110,410,377 |
| 2024-12-16 | 10.43 | 10.58 | 10.15 | 10.3 | -1.06% | 131,587 | 136,509,024 |
| 2024-12-13 | 10.68 | 11.09 | 10.4 | 10.41 | -3.07% | 202,067 | 215,350,100 |
| 2024-12-12 | 10.86 | 11 | 10.51 | 10.74 | -3.94% | 289,894 | 310,098,254 |
| 2024-12-11 | 10.31 | 11.7 | 10.03 | 11.18 | +7.5% | 452,622 | 493,859,923 |
| 2024-12-10 | 10.19 | 10.8 | 9.92 | 10.4 | +6.01% | 286,752 | 296,936,645 |
| 2024-12-09 | 9.8 | 9.96 | 9.67 | 9.81 | -0.61% | 63,195 | 61,997,270 |
| 2024-12-06 | 9.88 | 9.98 | 9.68 | 9.87 | 0% | 77,075 | 75,692,720 |
| 2024-12-05 | 9.71 | 9.95 | 9.68 | 9.87 | +1.02% | 82,935 | 81,573,491 |
| 2024-12-04 | 9.95 | 10.01 | 9.69 | 9.77 | -2.3% | 114,062 | 112,144,431 |
| 2024-12-03 | 10 | 10.3 | 9.83 | 10 | -0.89% | 145,352 | 145,006,240 |
| 2024-12-02 | 9.6 | 10.2 | 9.52 | 10.09 | +6.43% | 217,698 | 217,018,804 |
| 2024-11-29 | 9.34 | 9.55 | 9.11 | 9.48 | +1.5% | 82,190 | 76,992,817 |
| 2024-11-28 | 9.49 | 9.54 | 9.32 | 9.34 | -0.53% | 65,865 | 62,065,335 |
| 2024-11-27 | 9.11 | 9.39 | 8.79 | 9.39 | +2.18% | 78,435 | 71,302,994 |
| 2024-11-26 | 9.43 | 9.55 | 9.16 | 9.19 | -2.44% | 62,536 | 58,291,879 |
| 2024-11-25 | 9.32 | 9.45 | 9.1 | 9.42 | +1.07% | 70,102 | 64,994,298 |
| 2024-11-22 | 9.65 | 9.87 | 9.26 | 9.32 | -4.12% | 101,389 | 97,415,327 |
| 2024-11-21 | 9.54 | 9.83 | 9.45 | 9.72 | +1.67% | 100,177 | 96,886,704 |
| 2024-11-20 | 9.35 | 9.58 | 9.29 | 9.56 | +1.81% | 90,995 | 85,943,750 |
| 2024-11-19 | 8.94 | 9.41 | 8.81 | 9.39 | +5.62% | 113,915 | 104,499,147 |
| 2024-11-18 | 9.6 | 9.69 | 8.78 | 8.89 | -7.49% | 133,659 | 120,744,894 |
| 2024-11-15 | 9.47 | 9.99 | 9.41 | 9.61 | +1.16% | 172,607 | 168,572,726 |
| 2024-11-14 | 9.75 | 9.88 | 9.44 | 9.5 | -3.16% | 77,276 | 74,571,076 |
| 2024-11-13 | 9.87 | 9.89 | 9.42 | 9.81 | -0.61% | 115,250 | 111,460,227 |
| 2024-11-12 | 10 | 10.15 | 9.71 | 9.87 | -1.2% | 158,765 | 156,962,216 |
| 2024-11-11 | 9.7 | 10 | 9.51 | 9.99 | +2.88% | 169,297 | 165,084,208 |
| 2024-11-08 | 9.48 | 9.76 | 9.4 | 9.71 | +3.41% | 187,082 | 179,822,086 |
| 2024-11-07 | 9.07 | 9.42 | 9.05 | 9.39 | +1.84% | 152,800 | 141,232,868 |
| 2024-11-06 | 9.36 | 9.6 | 9.15 | 9.22 | -1.18% | 181,319 | 169,195,777 |
| 2024-11-05 | 9.08 | 9.4 | 9.07 | 9.33 | +2.3% | 207,153 | 191,624,662 |
| 2024-11-04 | 8.5 | 9.32 | 8.5 | 9.12 | -6.56% | 270,583 | 244,278,287 |
| 2024-11-01 | 10.6 | 10.72 | 9.67 | 9.76 | -9.12% | 248,156 | 249,849,900 |
| 2024-10-31 | 10.94 | 10.99 | 10.47 | 10.74 | -0.56% | 285,148 | 305,701,231 |
| 2024-10-30 | 10.13 | 11.07 | 10.13 | 10.8 | +5.99% | 358,877 | 384,070,660 |
| 2024-10-29 | 10.56 | 10.64 | 10.17 | 10.19 | -4.23% | 188,812 | 195,400,664 |
| 2024-10-28 | 10.52 | 10.64 | 10.24 | 10.64 | +1.33% | 227,323 | 237,679,721 |
| 2024-10-25 | 9.99 | 10.5 | 9.99 | 10.5 | +6.17% | 261,822 | 271,799,329 |
| 2024-10-24 | 10.09 | 10.16 | 9.81 | 9.89 | -1.88% | 119,298 | 118,567,210 |
| 2024-10-23 | 10.37 | 10.5 | 10.01 | 10.08 | -2.89% | 182,816 | 187,514,777 |
| 2024-10-22 | 10.7 | 10.71 | 10.17 | 10.38 | -3.26% | 263,944 | 274,961,626 |
| 2024-10-21 | 10.74 | 10.96 | 10.45 | 10.73 | +2.19% | 365,948 | 391,894,565 |
| 2024-10-18 | 10.34 | 10.73 | 10.1 | 10.5 | +0.77% | 374,257 | 390,711,746 |
| 2024-10-17 | 10.5 | 11 | 10.08 | 10.42 | -5.27% | 487,801 | 511,773,447 |
| 2024-10-16 | 10.34 | 11 | 9.64 | 11 | +10% | 513,154 | 535,950,774 |
| 2024-10-15 | 9.5 | 10.44 | 9.38 | 10 | +5.6% | 335,676 | 335,580,529 |
| 2024-10-14 | 8.91 | 9.48 | 8.81 | 9.47 | +7.61% | 180,916 | 165,970,113 |
| 2024-10-11 | 9.45 | 9.54 | 8.6 | 8.8 | -6.78% | 187,281 | 167,449,626 |
| 2024-10-10 | 9.6 | 9.98 | 9.33 | 9.44 | -1.46% | 204,339 | 197,603,878 |
| 2024-10-09 | 10.72 | 10.72 | 9.5 | 9.58 | -16.62% | 316,601 | 320,540,577 |
| 2024-10-08 | 11.25 | 11.58 | 10 | 11.49 | +19.07% | 464,955 | 501,168,505 |
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：