股票概览
8.49
-5.88%
-0.53
9.05
开盘价
9.05
最高价
8.47
最低价
702,277
成交量
数据更新至: 2024-12-31
技术指标
8.67
MA5 (5日均线)
8.55
MA10 (10日均线)
8.57
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 | 9.05 | 9.05 | 8.47 | 8.49 | -5.88% | 702,277 | 616,536,333 |
| 2024-12-30 | 8.8 | 9.09 | 8.73 | 9.02 | +1.69% | 796,286 | 714,903,394 |
| 2024-12-27 | 8.54 | 9.06 | 8.52 | 8.87 | +3.86% | 907,754 | 800,514,229 |
| 2024-12-26 | 8.44 | 8.54 | 8.41 | 8.54 | +1.18% | 177,130 | 150,340,211 |
| 2024-12-25 | 8.48 | 8.54 | 8.36 | 8.44 | -0.47% | 165,212 | 139,498,038 |
| 2024-12-24 | 8.34 | 8.49 | 8.31 | 8.48 | +2.05% | 201,411 | 169,314,599 |
| 2024-12-23 | 8.47 | 8.51 | 8.28 | 8.31 | -1.66% | 174,381 | 146,295,210 |
| 2024-12-20 | 8.43 | 8.5 | 8.41 | 8.45 | +0.24% | 152,565 | 128,988,091 |
| 2024-12-19 | 8.35 | 8.44 | 8.32 | 8.43 | -0.12% | 156,334 | 130,995,040 |
| 2024-12-18 | 8.49 | 8.56 | 8.42 | 8.44 | -0.24% | 167,283 | 141,730,054 |
| 2024-12-17 | 8.49 | 8.55 | 8.43 | 8.46 | -0.47% | 177,565 | 150,642,261 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.5 | -0.93% | 178,727 | 152,600,638 |
| 2024-12-13 | 8.73 | 8.74 | 8.57 | 8.58 | -2.05% | 292,323 | 252,184,705 |
| 2024-12-12 | 8.62 | 8.86 | 8.59 | 8.76 | +1.51% | 297,273 | 259,120,049 |
| 2024-12-11 | 8.66 | 8.75 | 8.59 | 8.63 | -0.35% | 219,835 | 190,158,578 |
| 2024-12-10 | 8.97 | 9 | 8.65 | 8.66 | +1.05% | 467,721 | 411,486,182 |
| 2024-12-09 | 8.65 | 8.73 | 8.48 | 8.57 | -1.38% | 227,644 | 195,798,222 |
| 2024-12-06 | 8.64 | 8.76 | 8.55 | 8.69 | +0.93% | 293,251 | 254,466,899 |
| 2024-12-05 | 8.46 | 8.64 | 8.45 | 8.61 | +1.53% | 231,343 | 198,516,652 |
| 2024-12-04 | 8.58 | 8.65 | 8.44 | 8.48 | -1.4% | 225,117 | 192,732,599 |
| 2024-12-03 | 8.56 | 8.64 | 8.48 | 8.6 | +0.23% | 255,399 | 218,482,092 |
| 2024-12-02 | 8.39 | 8.65 | 8.38 | 8.58 | +1.18% | 349,630 | 299,308,192 |
| 2024-11-29 | 8.35 | 8.71 | 8.28 | 8.48 | +1.56% | 437,931 | 371,334,228 |
| 2024-11-28 | 8.42 | 8.44 | 8.32 | 8.35 | -0.83% | 303,129 | 253,782,912 |
| 2024-11-27 | 8.29 | 8.42 | 8.21 | 8.42 | +1.81% | 251,898 | 209,324,493 |
| 2024-11-26 | 8.27 | 8.43 | 8.23 | 8.27 | -0.12% | 210,096 | 175,001,028 |
| 2024-11-25 | 8.27 | 8.3 | 8.14 | 8.28 | +0.73% | 255,105 | 209,999,356 |
| 2024-11-22 | 8.63 | 8.63 | 8.2 | 8.22 | -4.86% | 358,143 | 301,630,100 |
| 2024-11-21 | 8.63 | 8.7 | 8.56 | 8.64 | +0.35% | 297,982 | 256,932,267 |
| 2024-11-20 | 8.61 | 8.67 | 8.52 | 8.61 | -0.46% | 305,931 | 262,885,187 |
| 2024-11-19 | 8.64 | 8.7 | 8.42 | 8.65 | +0.12% | 454,103 | 388,600,154 |
| 2024-11-18 | 8.7 | 8.92 | 8.56 | 8.64 | +0.93% | 487,541 | 425,441,886 |
| 2024-11-15 | 8.85 | 8.92 | 8.56 | 8.56 | -3.28% | 367,363 | 320,979,964 |
| 2024-11-14 | 8.96 | 9.08 | 8.83 | 8.85 | -1.67% | 322,655 | 289,209,825 |
| 2024-11-13 | 8.95 | 9.11 | 8.88 | 9 | -0.11% | 417,611 | 375,192,150 |
| 2024-11-12 | 9.17 | 9.3 | 8.9 | 9.01 | -2.17% | 537,328 | 488,720,696 |
| 2024-11-11 | 9.08 | 9.23 | 9.04 | 9.21 | -0.11% | 486,280 | 445,315,207 |
| 2024-11-08 | 9.67 | 9.75 | 9.18 | 9.22 | -3.46% | 884,675 | 830,692,013 |
| 2024-11-07 | 8.9 | 9.85 | 8.83 | 9.55 | +5.41% | 1,271,391 | 1,178,973,015 |
| 2024-11-06 | 9.27 | 9.37 | 9 | 9.06 | -2.37% | 987,890 | 904,973,349 |
| 2024-11-05 | 8.94 | 9.47 | 8.78 | 9.28 | +3% | 1,151,078 | 1,052,972,368 |
| 2024-11-04 | 8.99 | 9.01 | 8.74 | 9.01 | +2.74% | 1,025,464 | 909,929,516 |
| 2024-11-01 | 8.56 | 8.99 | 8.43 | 8.77 | +3.54% | 1,308,086 | 1,144,695,878 |
| 2024-10-31 | 8.38 | 8.66 | 8.31 | 8.47 | +1.68% | 903,815 | 769,546,844 |
| 2024-10-30 | 8.23 | 8.37 | 8.21 | 8.33 | +0.48% | 375,728 | 311,315,074 |
| 2024-10-29 | 8.49 | 8.57 | 8.27 | 8.29 | -1.66% | 538,076 | 452,278,075 |
| 2024-10-28 | 8.37 | 8.43 | 8.31 | 8.43 | +0.96% | 470,283 | 393,726,687 |
| 2024-10-25 | 8.26 | 8.44 | 8.24 | 8.35 | +1.09% | 478,162 | 398,979,794 |
| 2024-10-24 | 8.23 | 8.31 | 8.17 | 8.26 | +0.12% | 416,626 | 342,894,793 |
| 2024-10-23 | 8.32 | 8.44 | 8.23 | 8.25 | -0.6% | 599,795 | 499,706,179 |
| 2024-10-22 | 8.28 | 8.35 | 8.21 | 8.3 | +0.24% | 472,848 | 391,426,916 |
| 2024-10-21 | 8.4 | 8.47 | 8.23 | 8.28 | -2.93% | 948,543 | 790,485,788 |
| 2024-10-18 | 8.02 | 8.8 | 8.01 | 8.53 | +5.7% | 1,291,547 | 1,083,268,695 |
| 2024-10-17 | 8.26 | 8.35 | 8.03 | 8.07 | -1.59% | 681,539 | 558,984,362 |
| 2024-10-16 | 8.15 | 8.45 | 8.14 | 8.2 | -1.68% | 791,794 | 653,139,088 |
| 2024-10-15 | 8.46 | 8.64 | 8.31 | 8.34 | -5.98% | 1,170,423 | 993,221,083 |
| 2024-10-14 | 9.16 | 9.25 | 8.24 | 8.87 | -3.17% | 2,229,053 | 1,924,264,942 |
| 2024-10-11 | 8.5 | 9.16 | 8.45 | 9.16 | +9.31% | 1,718,352 | 1,564,070,172 |
| 2024-10-10 | 8.72 | 8.95 | 8.1 | 8.38 | -3.57% | 834,394 | 703,079,354 |
| 2024-10-09 | 9.3 | 9.63 | 8.69 | 8.69 | -10.04% | 1,335,455 | 1,215,767,075 |
| 2024-10-08 | 9.66 | 9.66 | 9.01 | 9.66 | +10.02% | 1,105,534 | 1,054,060,680 |
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：