股票概览
9.09
+10.05%
+0.83
8.5
开盘价
9.09
最高价
8.49
最低价
504,070
成交量
数据更新至: 2024-12-31
技术指标
8.16
MA5 (5日均线)
7.96
MA10 (10日均线)
7.73
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 | 8.5 | 9.09 | 8.49 | 9.09 | +10.05% | 504,070 | 451,262,149 |
| 2024-12-30 | 7.33 | 8.26 | 6.91 | 8.26 | +9.99% | 647,037 | 485,467,412 |
| 2024-12-27 | 7.61 | 8.01 | 7.49 | 7.51 | -6.01% | 489,623 | 378,212,727 |
| 2024-12-26 | 7.54 | 8.59 | 7.37 | 7.99 | +0.63% | 754,736 | 585,734,597 |
| 2024-12-25 | 7.07 | 7.94 | 6.78 | 7.94 | +9.97% | 755,321 | 572,607,849 |
| 2024-12-24 | 7.12 | 7.5 | 6.9 | 7.22 | -3.48% | 389,136 | 279,008,422 |
| 2024-12-23 | 7.1 | 7.58 | 6.74 | 7.48 | +3.46% | 543,764 | 389,323,291 |
| 2024-12-20 | 7.6 | 7.78 | 7.2 | 7.23 | -9.51% | 542,592 | 402,174,300 |
| 2024-12-19 | 7.99 | 8.31 | 7.99 | 7.99 | -10.02% | 633,448 | 508,425,485 |
| 2024-12-18 | 8.88 | 9.04 | 8.88 | 8.88 | -10.03% | 252,730 | 224,473,824 |
| 2024-12-17 | 10.81 | 10.81 | 9.2 | 9.87 | +0.41% | 1,064,631 | 1,117,609,655 |
| 2024-12-16 | 9.83 | 9.83 | 9.83 | 9.83 | +9.96% | 33,298 | 32,732,209 |
| 2024-12-13 | 8.2 | 8.94 | 8.13 | 8.94 | +9.96% | 373,565 | 327,290,246 |
| 2024-12-12 | 7.74 | 8.13 | 7.54 | 8.13 | +10.01% | 465,727 | 370,972,195 |
| 2024-12-11 | 7.32 | 7.39 | 6.86 | 7.39 | +9.97% | 202,665 | 146,988,635 |
| 2024-12-10 | 6.72 | 6.72 | 6.71 | 6.72 | +9.98% | 86,859 | 58,369,168 |
| 2024-12-09 | 6.16 | 6.23 | 6.04 | 6.11 | 0% | 104,116 | 63,758,774 |
| 2024-12-06 | 5.99 | 6.2 | 5.82 | 6.11 | +2.17% | 171,940 | 103,863,232 |
| 2024-12-05 | 5.94 | 6.09 | 5.85 | 5.98 | -0.17% | 156,341 | 92,911,311 |
| 2024-12-04 | 6.01 | 6.29 | 5.93 | 5.99 | -0.83% | 156,025 | 95,716,425 |
| 2024-12-03 | 6.05 | 6.29 | 5.9 | 6.04 | +0.83% | 116,325 | 70,469,559 |
| 2024-12-02 | 5.84 | 5.99 | 5.74 | 5.99 | +3.45% | 73,377 | 43,530,605 |
| 2024-11-29 | 5.64 | 5.83 | 5.64 | 5.79 | +2.12% | 69,764 | 40,231,534 |
| 2024-11-28 | 5.53 | 5.71 | 5.5 | 5.67 | +2.72% | 65,914 | 37,208,954 |
| 2024-11-27 | 5.58 | 5.58 | 5.26 | 5.52 | +0.55% | 46,032 | 24,942,651 |
| 2024-11-26 | 5.48 | 5.6 | 5.45 | 5.49 | 0% | 47,464 | 26,238,385 |
| 2024-11-25 | 5.31 | 5.5 | 5.29 | 5.49 | +3.39% | 40,930 | 22,197,467 |
| 2024-11-22 | 5.49 | 5.55 | 5.26 | 5.31 | -3.8% | 36,131 | 19,639,898 |
| 2024-11-21 | 5.48 | 5.54 | 5.4 | 5.52 | +1.28% | 40,662 | 22,276,933 |
| 2024-11-20 | 5.28 | 5.46 | 5.24 | 5.45 | +3.42% | 51,457 | 27,678,518 |
| 2024-11-19 | 5.19 | 5.3 | 5.15 | 5.27 | +0.96% | 47,233 | 24,733,612 |
| 2024-11-18 | 5.35 | 5.41 | 5.15 | 5.22 | -2.06% | 52,172 | 27,429,752 |
| 2024-11-15 | 5.38 | 5.49 | 5.31 | 5.33 | -1.48% | 46,366 | 24,992,049 |
| 2024-11-14 | 5.66 | 5.69 | 5.4 | 5.41 | -4.92% | 79,067 | 43,623,356 |
| 2024-11-13 | 5.82 | 5.88 | 5.59 | 5.69 | -2.23% | 80,147 | 45,652,825 |
| 2024-11-12 | 5.7 | 5.91 | 5.66 | 5.82 | +3.01% | 114,927 | 66,410,431 |
| 2024-11-11 | 5.67 | 5.7 | 5.56 | 5.65 | -0.88% | 69,503 | 38,965,576 |
| 2024-11-08 | 5.92 | 5.93 | 5.65 | 5.7 | -3.06% | 108,557 | 62,135,637 |
| 2024-11-07 | 5.56 | 5.96 | 5.51 | 5.88 | +5.95% | 131,988 | 76,439,764 |
| 2024-11-06 | 5.63 | 5.66 | 5.48 | 5.55 | -1.42% | 56,556 | 31,432,819 |
| 2024-11-05 | 5.57 | 5.7 | 5.48 | 5.63 | +1.26% | 50,194 | 28,256,933 |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.56 | +0.36% | 44,925 | 24,756,595 |
| 2024-11-01 | 5.68 | 5.68 | 5.43 | 5.54 | -2.46% | 59,156 | 32,898,110 |
| 2024-10-31 | 5.71 | 5.86 | 5.6 | 5.68 | -1.39% | 47,168 | 26,703,536 |
| 2024-10-30 | 5.63 | 5.97 | 5.59 | 5.76 | +2.31% | 68,185 | 39,278,816 |
| 2024-10-29 | 5.88 | 5.9 | 5.6 | 5.63 | -3.1% | 52,691 | 30,013,052 |
| 2024-10-28 | 5.59 | 5.85 | 5.54 | 5.81 | +5.06% | 62,866 | 36,213,516 |
| 2024-10-25 | 5.46 | 5.63 | 5.46 | 5.53 | +0.91% | 35,605 | 19,729,888 |
| 2024-10-24 | 5.48 | 5.62 | 5.44 | 5.48 | -0.9% | 40,274 | 22,209,147 |
| 2024-10-23 | 5.72 | 5.79 | 5.5 | 5.53 | -1.25% | 58,937 | 33,064,113 |
| 2024-10-22 | 5.34 | 5.67 | 5.34 | 5.6 | +4.09% | 68,270 | 37,607,797 |
| 2024-10-21 | 5.35 | 5.4 | 5.24 | 5.38 | +0.56% | 69,370 | 36,815,683 |
| 2024-10-18 | 5.26 | 5.4 | 5.23 | 5.35 | +1.71% | 44,670 | 23,743,359 |
| 2024-10-17 | 5.4 | 5.48 | 5.25 | 5.26 | -1.5% | 44,859 | 24,095,463 |
| 2024-10-16 | 5.34 | 5.43 | 5.28 | 5.34 | -0.19% | 43,238 | 23,108,316 |
| 2024-10-15 | 5.42 | 5.57 | 5.34 | 5.35 | -1.47% | 58,548 | 31,961,341 |
| 2024-10-14 | 5.38 | 5.49 | 5.33 | 5.43 | +0.56% | 51,975 | 28,179,551 |
| 2024-10-11 | 5.55 | 5.66 | 5.31 | 5.4 | -3.05% | 63,813 | 35,117,294 |
| 2024-10-10 | 5.72 | 5.86 | 5.5 | 5.57 | -1.24% | 89,262 | 50,754,085 |
| 2024-10-09 | 5.83 | 6.12 | 5.61 | 5.64 | -7.24% | 133,183 | 77,424,490 |
| 2024-10-08 | 6.47 | 6.48 | 5.72 | 6.08 | +1.84% | 261,880 | 160,650,237 |
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：