股票概览
8.57
-1.27%
-0.11
8.68
开盘价
8.83
最高价
8.48
最低价
32,955
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
9.29
MA10 (10日均线)
9.72
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 | 8.68 | 8.83 | 8.48 | 8.57 | -1.27% | 32,955 | 28,517,378 |
| 2024-12-30 | 9 | 9.05 | 8.55 | 8.68 | -4.41% | 49,764 | 43,173,646 |
| 2024-12-27 | 9.33 | 9.33 | 9.03 | 9.08 | +1.45% | 42,174 | 38,693,324 |
| 2024-12-26 | 8.81 | 9.15 | 8.81 | 8.95 | +2.29% | 40,038 | 35,997,349 |
| 2024-12-25 | 8.88 | 9.07 | 8.31 | 8.75 | -1.91% | 63,955 | 55,387,072 |
| 2024-12-24 | 9.1 | 9.18 | 8.6 | 8.92 | -1.76% | 70,943 | 62,710,399 |
| 2024-12-23 | 10.05 | 10.05 | 9.06 | 9.08 | -8.74% | 74,112 | 70,025,284 |
| 2024-12-20 | 10.2 | 10.22 | 9.89 | 9.95 | -2.45% | 82,642 | 82,864,404 |
| 2024-12-19 | 10.5 | 10.63 | 10 | 10.2 | -4.58% | 175,752 | 180,394,244 |
| 2024-12-18 | 9.72 | 10.69 | 9.31 | 10.69 | +9.98% | 145,861 | 153,360,795 |
| 2024-12-17 | 10.4 | 10.44 | 9.65 | 9.72 | -6.9% | 50,872 | 50,600,640 |
| 2024-12-16 | 10.36 | 10.59 | 10.22 | 10.44 | +0.77% | 36,245 | 37,842,039 |
| 2024-12-13 | 10.5 | 10.79 | 10.32 | 10.36 | -1.52% | 48,798 | 51,175,667 |
| 2024-12-12 | 10.21 | 10.52 | 10.21 | 10.52 | +3.24% | 54,480 | 56,492,709 |
| 2024-12-11 | 10.05 | 10.21 | 10.03 | 10.19 | +1.9% | 34,170 | 34,715,870 |
| 2024-12-10 | 10.34 | 10.34 | 9.99 | 10 | -0.6% | 33,157 | 33,589,088 |
| 2024-12-09 | 10.19 | 10.26 | 9.87 | 10.06 | -1.18% | 30,565 | 30,775,163 |
| 2024-12-06 | 10.08 | 10.19 | 9.97 | 10.18 | +0.49% | 25,799 | 26,128,463 |
| 2024-12-05 | 10 | 10.18 | 9.85 | 10.13 | +1.5% | 26,154 | 26,377,004 |
| 2024-12-04 | 10.15 | 10.23 | 9.86 | 9.98 | -1.58% | 33,849 | 34,092,576 |
| 2024-12-03 | 10.13 | 10.26 | 10.05 | 10.14 | +0.3% | 32,072 | 32,501,456 |
| 2024-12-02 | 10 | 10.29 | 9.87 | 10.11 | +3.16% | 44,151 | 44,355,804 |
| 2024-11-29 | 9.65 | 9.81 | 9.52 | 9.8 | +1.45% | 31,585 | 30,663,910 |
| 2024-11-28 | 9.45 | 9.76 | 9.43 | 9.66 | +2.44% | 38,170 | 36,760,787 |
| 2024-11-27 | 9.49 | 9.52 | 9.07 | 9.43 | -0.74% | 42,683 | 39,384,502 |
| 2024-11-26 | 9.61 | 9.81 | 9.44 | 9.5 | -1.14% | 30,959 | 29,774,698 |
| 2024-11-25 | 9.26 | 9.68 | 9.26 | 9.61 | +3.33% | 33,080 | 31,506,423 |
| 2024-11-22 | 9.79 | 9.85 | 9.29 | 9.3 | -4.32% | 42,633 | 40,858,966 |
| 2024-11-21 | 9.65 | 9.92 | 9.61 | 9.72 | +0.83% | 32,510 | 31,731,952 |
| 2024-11-20 | 9.43 | 9.69 | 9.4 | 9.64 | +2.34% | 36,835 | 35,268,939 |
| 2024-11-19 | 9.23 | 9.45 | 9.1 | 9.42 | +0.43% | 52,160 | 48,316,550 |
| 2024-11-18 | 9.68 | 9.88 | 9.21 | 9.38 | -3% | 68,562 | 64,909,158 |
| 2024-11-15 | 10.7 | 10.7 | 9.66 | 9.67 | -3.3% | 113,004 | 115,336,394 |
| 2024-11-14 | 10.32 | 10.48 | 9.98 | 10 | -3.85% | 42,778 | 43,516,599 |
| 2024-11-13 | 10.13 | 10.79 | 10.05 | 10.4 | +2.36% | 69,848 | 72,250,497 |
| 2024-11-12 | 10.02 | 10.45 | 9.97 | 10.16 | +1.2% | 57,391 | 58,668,217 |
| 2024-11-11 | 9.85 | 10.05 | 9.72 | 10.04 | +2.45% | 46,211 | 45,690,325 |
| 2024-11-08 | 10.38 | 10.38 | 9.74 | 9.8 | -2.39% | 60,993 | 60,697,219 |
| 2024-11-07 | 9.71 | 10.04 | 9.64 | 10.04 | +2.55% | 37,813 | 37,451,333 |
| 2024-11-06 | 9.8 | 9.95 | 9.71 | 9.79 | -0.1% | 43,402 | 42,698,293 |
| 2024-11-05 | 9.55 | 9.94 | 9.52 | 9.8 | +2.62% | 48,430 | 47,044,296 |
| 2024-11-04 | 9.54 | 9.65 | 9.21 | 9.55 | -0.21% | 44,224 | 41,651,695 |
| 2024-11-01 | 10.01 | 10.05 | 9.57 | 9.57 | -3.92% | 54,159 | 52,768,912 |
| 2024-10-31 | 9.6 | 10.44 | 9.6 | 9.96 | +1.84% | 66,854 | 66,998,436 |
| 2024-10-30 | 9.8 | 10.04 | 9.59 | 9.78 | -1.81% | 69,661 | 68,130,138 |
| 2024-10-29 | 10.45 | 10.57 | 9.95 | 9.96 | -4.51% | 106,112 | 108,036,892 |
| 2024-10-28 | 9.9 | 10.57 | 9.8 | 10.43 | +7.53% | 128,119 | 131,265,015 |
| 2024-10-25 | 9.17 | 9.99 | 9.15 | 9.7 | +6.01% | 89,872 | 86,257,239 |
| 2024-10-24 | 8.97 | 9.26 | 8.8 | 9.15 | +2.01% | 60,175 | 54,602,149 |
| 2024-10-23 | 8.83 | 9.24 | 8.82 | 8.97 | +1.59% | 70,113 | 63,186,592 |
| 2024-10-22 | 8.88 | 8.94 | 8.77 | 8.83 | -2.75% | 67,106 | 59,361,136 |
| 2024-10-21 | 8.64 | 9.14 | 8.6 | 9.08 | +5.09% | 87,651 | 77,520,414 |
| 2024-10-18 | 8.49 | 8.68 | 8.49 | 8.64 | +0.7% | 47,183 | 40,620,160 |
| 2024-10-17 | 8.69 | 8.77 | 8.5 | 8.58 | +0.12% | 44,710 | 38,543,893 |
| 2024-10-16 | 8.3 | 8.68 | 8.2 | 8.57 | +2.51% | 48,807 | 41,490,030 |
| 2024-10-15 | 8.5 | 8.54 | 8.36 | 8.36 | -1.18% | 37,182 | 31,448,653 |
| 2024-10-14 | 8.4 | 8.51 | 8.11 | 8.46 | +2.05% | 49,958 | 41,881,677 |
| 2024-10-11 | 8.54 | 8.88 | 8.23 | 8.29 | -1.54% | 70,530 | 60,302,798 |
| 2024-10-10 | 8.31 | 8.67 | 8.15 | 8.42 | +1.81% | 56,469 | 47,669,032 |
| 2024-10-09 | 9.08 | 9.1 | 8.27 | 8.27 | -10.01% | 77,875 | 67,225,374 |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.19 | +5.27% | 121,173 | 110,472,045 |
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：