股票概览
8.63
-1.71%
-0.15
8.91
开盘价
9
最高价
8.61
最低价
77,727
成交量
数据更新至: 2024-12-31
技术指标
8.55
MA5 (5日均线)
8.61
MA10 (10日均线)
8.94
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 | 8.91 | 9 | 8.61 | 8.63 | -1.71% | 77,727 | 68,448,913 |
| 2024-12-30 | 9.1 | 9.1 | 8.66 | 8.78 | -2.66% | 119,007 | 104,633,594 |
| 2024-12-27 | 8.26 | 9.02 | 8.18 | 9.02 | +10% | 160,311 | 140,934,584 |
| 2024-12-26 | 8.1 | 8.22 | 8.1 | 8.2 | +0.99% | 28,468 | 23,290,769 |
| 2024-12-25 | 8.3 | 8.3 | 8 | 8.12 | -1.93% | 40,809 | 33,074,790 |
| 2024-12-24 | 8.31 | 8.38 | 8.19 | 8.28 | -0.24% | 38,926 | 32,208,949 |
| 2024-12-23 | 8.86 | 8.86 | 8.26 | 8.3 | -6.21% | 76,693 | 65,109,298 |
| 2024-12-20 | 8.82 | 8.95 | 8.81 | 8.85 | +0.34% | 43,367 | 38,528,017 |
| 2024-12-19 | 8.89 | 9.01 | 8.73 | 8.82 | -2.54% | 66,033 | 58,397,476 |
| 2024-12-18 | 9.13 | 9.25 | 9 | 9.05 | -1.74% | 76,195 | 69,451,922 |
| 2024-12-17 | 9.54 | 9.59 | 9.14 | 9.21 | -3.26% | 124,572 | 115,828,981 |
| 2024-12-16 | 9.43 | 9.59 | 9.41 | 9.52 | +0.95% | 99,846 | 95,006,142 |
| 2024-12-13 | 9.49 | 9.59 | 9.39 | 9.43 | -1.15% | 87,368 | 82,829,740 |
| 2024-12-12 | 9.32 | 9.56 | 9.25 | 9.54 | +2.69% | 110,531 | 104,354,271 |
| 2024-12-11 | 9.12 | 9.29 | 9.12 | 9.29 | +1.86% | 63,521 | 58,775,813 |
| 2024-12-10 | 9.35 | 9.4 | 9.1 | 9.12 | -0.65% | 66,824 | 61,707,226 |
| 2024-12-09 | 9.27 | 9.33 | 9.1 | 9.18 | -0.86% | 34,350 | 31,602,898 |
| 2024-12-06 | 9.15 | 9.31 | 9.1 | 9.26 | +1.2% | 38,800 | 35,757,747 |
| 2024-12-05 | 9.07 | 9.21 | 9.02 | 9.15 | +0.22% | 44,256 | 40,396,314 |
| 2024-12-04 | 9.28 | 9.36 | 9.09 | 9.13 | -1.62% | 50,913 | 46,956,845 |
| 2024-12-03 | 9.37 | 9.45 | 9.25 | 9.28 | -1.59% | 68,320 | 63,703,176 |
| 2024-12-02 | 9.32 | 9.49 | 9.27 | 9.43 | +1.29% | 84,286 | 79,194,053 |
| 2024-11-29 | 9.19 | 9.44 | 9.02 | 9.31 | +1.09% | 78,882 | 72,702,230 |
| 2024-11-28 | 8.92 | 9.27 | 8.92 | 9.21 | +2.33% | 74,130 | 67,930,349 |
| 2024-11-27 | 8.97 | 9.01 | 8.68 | 9 | +0.22% | 49,774 | 43,993,603 |
| 2024-11-26 | 9.1 | 9.25 | 8.93 | 8.98 | +0.67% | 56,616 | 51,500,563 |
| 2024-11-25 | 8.8 | 9 | 8.66 | 8.92 | +1.36% | 51,988 | 46,033,624 |
| 2024-11-22 | 8.92 | 9.06 | 8.8 | 8.8 | -1.12% | 64,040 | 56,956,348 |
| 2024-11-21 | 8.93 | 9.01 | 8.82 | 8.9 | -0.11% | 58,223 | 51,837,916 |
| 2024-11-20 | 8.77 | 8.94 | 8.71 | 8.91 | +1.95% | 50,302 | 44,514,154 |
| 2024-11-19 | 8.65 | 8.74 | 8.57 | 8.74 | +1.04% | 43,066 | 37,311,962 |
| 2024-11-18 | 8.9 | 8.98 | 8.61 | 8.65 | -2.81% | 66,475 | 58,121,427 |
| 2024-11-15 | 9.31 | 9.34 | 8.89 | 8.9 | -4.4% | 74,808 | 67,960,913 |
| 2024-11-14 | 9.48 | 9.55 | 9.3 | 9.31 | -2.1% | 52,662 | 49,657,889 |
| 2024-11-13 | 9.55 | 9.65 | 9.3 | 9.51 | -0.31% | 70,931 | 67,078,351 |
| 2024-11-12 | 9.7 | 9.76 | 9.45 | 9.54 | -1.75% | 92,725 | 89,270,397 |
| 2024-11-11 | 9.55 | 9.74 | 9.4 | 9.71 | +0.73% | 131,399 | 125,608,889 |
| 2024-11-08 | 9.92 | 9.94 | 9.63 | 9.64 | -3.79% | 183,763 | 179,118,707 |
| 2024-11-07 | 10.09 | 10.29 | 9.9 | 10.02 | -3.93% | 299,330 | 300,317,847 |
| 2024-11-06 | 9.8 | 10.65 | 9.62 | 10.43 | +7.3% | 325,420 | 326,323,179 |
| 2024-11-05 | 9.48 | 9.76 | 9.36 | 9.72 | +2.42% | 188,286 | 180,649,552 |
| 2024-11-04 | 9.55 | 9.64 | 9.28 | 9.49 | -1.76% | 137,978 | 129,948,167 |
| 2024-11-01 | 10.11 | 10.28 | 9.39 | 9.66 | -6.85% | 252,498 | 248,045,705 |
| 2024-10-31 | 10.31 | 10.67 | 9.78 | 10.37 | +2.47% | 321,525 | 327,423,787 |
| 2024-10-30 | 10.44 | 10.96 | 9.92 | 10.12 | -1.46% | 371,636 | 385,842,447 |
| 2024-10-29 | 9.74 | 10.27 | 9.53 | 10.27 | +9.96% | 539,674 | 540,556,020 |
| 2024-10-28 | 8.59 | 9.34 | 8.51 | 9.34 | +10.01% | 144,968 | 132,395,290 |
| 2024-10-25 | 8.26 | 8.55 | 8.17 | 8.49 | +4.3% | 143,224 | 120,166,049 |
| 2024-10-24 | 8.05 | 8.35 | 8.05 | 8.14 | +0.37% | 65,007 | 53,307,858 |
| 2024-10-23 | 8.17 | 8.25 | 8.02 | 8.11 | -0.86% | 64,579 | 52,421,052 |
| 2024-10-22 | 7.96 | 8.26 | 7.95 | 8.18 | +2.38% | 98,711 | 80,460,937 |
| 2024-10-21 | 7.82 | 8.14 | 7.76 | 7.99 | +2.04% | 100,566 | 80,035,102 |
| 2024-10-18 | 7.76 | 7.94 | 7.6 | 7.83 | 0% | 85,070 | 65,867,342 |
| 2024-10-17 | 7.63 | 8.14 | 7.55 | 7.83 | +2.22% | 91,960 | 72,066,798 |
| 2024-10-16 | 7.52 | 7.74 | 7.51 | 7.66 | +0.79% | 40,203 | 30,737,371 |
| 2024-10-15 | 7.55 | 7.87 | 7.45 | 7.6 | +0.66% | 61,342 | 47,297,354 |
| 2024-10-14 | 7.41 | 7.57 | 7.41 | 7.55 | +1.89% | 30,552 | 22,906,539 |
| 2024-10-11 | 7.5 | 7.7 | 7.33 | 7.41 | -1.72% | 42,885 | 32,135,709 |
| 2024-10-10 | 7.5 | 7.68 | 7.48 | 7.54 | +1.62% | 49,789 | 37,777,435 |
| 2024-10-09 | 8 | 8 | 7.42 | 7.42 | -8.85% | 86,186 | 66,351,004 |
| 2024-10-08 | 8.78 | 8.78 | 7.9 | 8.14 | +1.62% | 176,736 | 145,907,347 |
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：