股票概览
8.94
-0.67%
-0.06
9.02
开盘价
9.05
最高价
8.92
最低价
1,554,074
成交量
数据更新至: 2024-12-31
技术指标
8.97
MA5 (5日均线)
8.75
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 | 9.02 | 9.05 | 8.92 | 8.94 | -0.67% | 1,554,074 | 1,396,986,883 |
| 2024-12-30 | 8.92 | 9.08 | 8.91 | 9 | +0.9% | 1,459,250 | 1,311,769,433 |
| 2024-12-27 | 8.98 | 9.07 | 8.81 | 8.92 | -0.56% | 1,451,990 | 1,291,502,032 |
| 2024-12-26 | 9.02 | 9.02 | 8.85 | 8.97 | -0.55% | 1,845,507 | 1,647,425,131 |
| 2024-12-25 | 8.76 | 9.05 | 8.75 | 9.02 | +2.73% | 2,503,521 | 2,241,802,966 |
| 2024-12-24 | 8.54 | 8.82 | 8.5 | 8.78 | +2.33% | 2,386,243 | 2,083,028,591 |
| 2024-12-23 | 8.38 | 8.62 | 8.37 | 8.58 | +2.88% | 2,236,033 | 1,909,500,531 |
| 2024-12-20 | 8.41 | 8.44 | 8.33 | 8.34 | -0.95% | 1,060,721 | 887,490,575 |
| 2024-12-19 | 8.46 | 8.55 | 8.4 | 8.42 | -1.06% | 1,261,274 | 1,067,693,429 |
| 2024-12-18 | 8.52 | 8.59 | 8.48 | 8.51 | +0.35% | 1,324,767 | 1,130,071,894 |
| 2024-12-17 | 8.43 | 8.59 | 8.43 | 8.48 | +0.36% | 1,625,591 | 1,382,591,696 |
| 2024-12-16 | 8.26 | 8.49 | 8.25 | 8.45 | +2.05% | 2,072,055 | 1,745,663,828 |
| 2024-12-13 | 8.41 | 8.43 | 8.27 | 8.28 | -2.01% | 1,627,296 | 1,355,494,586 |
| 2024-12-12 | 8.46 | 8.54 | 8.42 | 8.45 | 0% | 1,392,178 | 1,178,253,733 |
| 2024-12-11 | 8.34 | 8.47 | 8.33 | 8.45 | +1.08% | 1,503,909 | 1,264,886,129 |
| 2024-12-10 | 8.53 | 8.58 | 8.35 | 8.36 | -0.83% | 1,914,230 | 1,612,096,547 |
| 2024-12-09 | 8.29 | 8.48 | 8.24 | 8.43 | +1.32% | 2,126,592 | 1,789,796,053 |
| 2024-12-06 | 8.28 | 8.39 | 8.27 | 8.32 | +0.36% | 1,598,333 | 1,330,524,079 |
| 2024-12-05 | 8.32 | 8.38 | 8.26 | 8.29 | -1.78% | 1,827,162 | 1,517,775,073 |
| 2024-12-04 | 8.1 | 8.45 | 8.1 | 8.44 | +4.2% | 4,325,550 | 3,600,733,255 |
| 2024-12-03 | 8.01 | 8.1 | 7.98 | 8.1 | +1% | 1,599,734 | 1,286,566,304 |
| 2024-12-02 | 8.06 | 8.07 | 7.99 | 8.02 | -0.25% | 1,300,252 | 1,042,573,213 |
| 2024-11-29 | 8.04 | 8.11 | 8.03 | 8.04 | +0.12% | 1,291,504 | 1,042,135,820 |
| 2024-11-28 | 8.02 | 8.06 | 7.99 | 8.03 | 0% | 756,555 | 607,167,983 |
| 2024-11-27 | 7.98 | 8.04 | 7.94 | 8.03 | +0.12% | 960,155 | 767,807,338 |
| 2024-11-26 | 7.97 | 8.03 | 7.84 | 8.02 | -0.12% | 1,313,713 | 1,044,289,900 |
| 2024-11-25 | 8.05 | 8.15 | 8 | 8.03 | +0.25% | 1,515,802 | 1,222,692,183 |
| 2024-11-22 | 8.13 | 8.19 | 8.01 | 8.01 | -1.23% | 1,664,004 | 1,345,765,046 |
| 2024-11-21 | 8.11 | 8.16 | 8.08 | 8.11 | -0.25% | 1,034,576 | 840,590,756 |
| 2024-11-20 | 8.1 | 8.15 | 8.06 | 8.13 | 0% | 1,175,677 | 953,324,000 |
| 2024-11-19 | 8.19 | 8.2 | 8.06 | 8.13 | -0.25% | 1,697,556 | 1,375,912,252 |
| 2024-11-18 | 8.04 | 8.23 | 8.03 | 8.15 | +1.49% | 2,782,130 | 2,270,719,679 |
| 2024-11-15 | 8.03 | 8.1 | 7.98 | 8.03 | 0% | 1,853,547 | 1,489,484,687 |
| 2024-11-14 | 8.03 | 8.15 | 8.02 | 8.03 | -0.5% | 1,850,581 | 1,497,145,402 |
| 2024-11-13 | 7.99 | 8.16 | 7.97 | 8.07 | +0.88% | 2,233,181 | 1,803,260,184 |
| 2024-11-12 | 8.03 | 8.16 | 7.99 | 8 | -1.11% | 2,130,889 | 1,716,917,877 |
| 2024-11-11 | 8.2 | 8.2 | 8.02 | 8.09 | -1.94% | 2,487,678 | 2,009,778,978 |
| 2024-11-08 | 8.35 | 8.39 | 8.22 | 8.25 | -1.2% | 2,061,592 | 1,710,854,042 |
| 2024-11-07 | 8.22 | 8.35 | 8.16 | 8.35 | +1.09% | 2,446,811 | 2,019,718,751 |
| 2024-11-06 | 8.23 | 8.4 | 8.22 | 8.26 | -0.24% | 2,373,457 | 1,969,970,799 |
| 2024-11-05 | 8.2 | 8.29 | 8.14 | 8.28 | +0.98% | 2,036,945 | 1,676,962,490 |
| 2024-11-04 | 8.31 | 8.34 | 8.13 | 8.2 | -1.2% | 1,949,855 | 1,593,503,765 |
| 2024-11-01 | 8.13 | 8.38 | 8.11 | 8.3 | +2.47% | 2,805,247 | 2,322,035,822 |
| 2024-10-31 | 8.13 | 8.16 | 8.06 | 8.1 | -0.12% | 1,283,102 | 1,039,938,547 |
| 2024-10-30 | 8.2 | 8.25 | 8.08 | 8.11 | -1.1% | 1,584,254 | 1,290,071,545 |
| 2024-10-29 | 8.29 | 8.33 | 8.2 | 8.2 | -2.03% | 1,590,376 | 1,313,118,647 |
| 2024-10-28 | 8.33 | 8.37 | 8.18 | 8.37 | -0.24% | 2,260,085 | 1,865,061,282 |
| 2024-10-25 | 8.41 | 8.45 | 8.38 | 8.39 | -0.71% | 1,218,970 | 1,024,342,011 |
| 2024-10-24 | 8.46 | 8.47 | 8.38 | 8.45 | -0.35% | 978,373 | 825,453,466 |
| 2024-10-23 | 8.5 | 8.53 | 8.43 | 8.48 | +0.24% | 1,955,565 | 1,657,075,962 |
| 2024-10-22 | 8.46 | 8.51 | 8.43 | 8.46 | 0% | 1,670,435 | 1,414,903,217 |
| 2024-10-21 | 8.5 | 8.59 | 8.41 | 8.46 | -0.94% | 2,292,546 | 1,942,472,507 |
| 2024-10-18 | 8.39 | 8.6 | 8.35 | 8.54 | +2.28% | 2,402,183 | 2,036,682,441 |
| 2024-10-17 | 8.41 | 8.59 | 8.35 | 8.35 | -0.83% | 1,798,041 | 1,522,345,250 |
| 2024-10-16 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 1,669,120 | 1,404,550,565 |
| 2024-10-15 | 8.58 | 8.61 | 8.42 | 8.43 | -3.66% | 2,255,167 | 1,918,310,046 |
| 2024-10-14 | 8.7 | 8.84 | 8.62 | 8.75 | +0.57% | 2,214,551 | 1,934,312,204 |
| 2024-10-11 | 8.85 | 8.89 | 8.63 | 8.7 | -0.46% | 2,514,852 | 2,204,108,994 |
| 2024-10-10 | 8.47 | 9.01 | 8.47 | 8.74 | +3.43% | 3,934,856 | 3,451,721,238 |
| 2024-10-09 | 9.1 | 9.13 | 8.45 | 8.45 | -9.53% | 4,449,018 | 3,873,797,994 |
| 2024-10-08 | 9.92 | 9.92 | 8.9 | 9.34 | +3.55% | 6,429,853 | 6,034,716,233 |
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：