股票概览
8.78
-3.09%
-0.28
9.09
开盘价
9.16
最高价
8.77
最低价
44,634
成交量
数据更新至: 2024-12-31
技术指标
9.04
MA5 (5日均线)
9.28
MA10 (10日均线)
9.75
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 | 9.09 | 9.16 | 8.77 | 8.78 | -3.09% | 44,634 | 39,877,654 |
| 2024-12-30 | 9.24 | 9.26 | 8.91 | 9.06 | -1.84% | 33,434 | 30,446,883 |
| 2024-12-27 | 9.22 | 9.3 | 9.12 | 9.23 | +0.76% | 38,840 | 35,866,952 |
| 2024-12-26 | 8.88 | 9.21 | 8.88 | 9.16 | +2.12% | 39,478 | 36,099,181 |
| 2024-12-25 | 9.1 | 9.14 | 8.77 | 8.97 | -2.18% | 45,685 | 40,779,495 |
| 2024-12-24 | 9.2 | 9.3 | 8.88 | 9.17 | +0.66% | 56,257 | 51,314,737 |
| 2024-12-23 | 9.8 | 9.88 | 9 | 9.11 | -7.04% | 87,134 | 81,716,282 |
| 2024-12-20 | 9.71 | 9.93 | 9.69 | 9.8 | +0.72% | 58,124 | 57,185,656 |
| 2024-12-19 | 9.79 | 9.85 | 9.46 | 9.73 | -0.71% | 71,727 | 69,145,673 |
| 2024-12-18 | 9.86 | 10.27 | 9.55 | 9.8 | -1.71% | 104,453 | 103,178,406 |
| 2024-12-17 | 10.49 | 10.65 | 9.72 | 9.97 | -5.85% | 136,810 | 137,381,041 |
| 2024-12-16 | 10.9 | 10.91 | 10.23 | 10.59 | -0.38% | 172,258 | 182,151,998 |
| 2024-12-13 | 10.3 | 10.84 | 10.2 | 10.63 | +1.63% | 194,473 | 206,067,906 |
| 2024-12-12 | 10.39 | 10.81 | 10.04 | 10.46 | -0.76% | 200,403 | 207,469,199 |
| 2024-12-11 | 10.15 | 10.97 | 10.02 | 10.54 | +2.93% | 270,659 | 284,526,455 |
| 2024-12-10 | 9.98 | 10.47 | 9.68 | 10.24 | +3.75% | 261,411 | 260,652,657 |
| 2024-12-09 | 9.7 | 10.61 | 9.66 | 9.87 | +0.3% | 232,273 | 234,302,314 |
| 2024-12-06 | 10.3 | 10.48 | 9.7 | 9.84 | -6.11% | 276,318 | 274,578,290 |
| 2024-12-05 | 9.8 | 10.48 | 9.53 | 10.48 | +9.97% | 369,720 | 370,116,983 |
| 2024-12-04 | 8.66 | 9.53 | 8.56 | 9.53 | +10.05% | 132,595 | 122,903,095 |
| 2024-12-03 | 8.79 | 8.8 | 8.62 | 8.66 | +0.12% | 33,384 | 28,951,312 |
| 2024-12-02 | 8.55 | 8.66 | 8.5 | 8.65 | +2% | 46,629 | 40,184,857 |
| 2024-11-29 | 8.38 | 8.51 | 8.34 | 8.48 | +1.8% | 41,703 | 35,219,412 |
| 2024-11-28 | 8.38 | 8.41 | 8.28 | 8.33 | -0.72% | 29,849 | 24,927,079 |
| 2024-11-27 | 8.19 | 8.45 | 8.03 | 8.39 | +1.94% | 37,180 | 30,451,879 |
| 2024-11-26 | 8.37 | 8.42 | 8.22 | 8.23 | -2.14% | 25,068 | 20,842,299 |
| 2024-11-25 | 8.25 | 8.44 | 8.16 | 8.41 | +3.83% | 44,215 | 36,753,113 |
| 2024-11-22 | 8.46 | 8.49 | 8.1 | 8.1 | -4.26% | 36,112 | 29,997,059 |
| 2024-11-21 | 8.45 | 8.49 | 8.36 | 8.46 | +0.12% | 27,386 | 23,058,002 |
| 2024-11-20 | 8.37 | 8.46 | 8.29 | 8.45 | +1.2% | 27,355 | 22,943,849 |
| 2024-11-19 | 8.1 | 8.35 | 8.09 | 8.35 | +3.21% | 37,391 | 30,752,028 |
| 2024-11-18 | 8.21 | 8.3 | 8.02 | 8.09 | -1.46% | 42,715 | 34,809,065 |
| 2024-11-15 | 8.34 | 8.42 | 8.21 | 8.21 | -0.85% | 40,280 | 33,550,283 |
| 2024-11-14 | 8.57 | 8.64 | 8.25 | 8.28 | -3.5% | 43,635 | 36,698,605 |
| 2024-11-13 | 8.54 | 8.59 | 8.34 | 8.58 | +0.35% | 33,457 | 28,364,042 |
| 2024-11-12 | 8.62 | 8.72 | 8.46 | 8.55 | -0.93% | 47,772 | 41,214,179 |
| 2024-11-11 | 8.51 | 8.64 | 8.41 | 8.63 | +1.41% | 45,010 | 38,399,923 |
| 2024-11-08 | 8.95 | 9.08 | 8.5 | 8.51 | -0.35% | 65,694 | 56,945,400 |
| 2024-11-07 | 8.41 | 8.54 | 8.41 | 8.54 | +1.91% | 46,414 | 39,367,525 |
| 2024-11-06 | 8.34 | 8.43 | 8.21 | 8.38 | +0.12% | 39,599 | 33,110,597 |
| 2024-11-05 | 8.22 | 8.37 | 8.15 | 8.37 | +1.82% | 41,806 | 34,650,806 |
| 2024-11-04 | 7.93 | 8.23 | 7.93 | 8.22 | +3.79% | 38,520 | 31,390,861 |
| 2024-11-01 | 8.12 | 8.18 | 7.9 | 7.92 | -2.94% | 45,658 | 36,683,573 |
| 2024-10-31 | 8.15 | 8.26 | 8.11 | 8.16 | -0.61% | 36,382 | 29,740,441 |
| 2024-10-30 | 8.05 | 8.3 | 8.05 | 8.21 | +0.12% | 35,781 | 29,236,569 |
| 2024-10-29 | 8.57 | 8.57 | 8.19 | 8.2 | -3.53% | 55,600 | 46,158,796 |
| 2024-10-28 | 8.24 | 8.51 | 8.17 | 8.5 | +3.53% | 53,831 | 44,913,009 |
| 2024-10-25 | 8.1 | 8.22 | 8.08 | 8.21 | +1.99% | 35,425 | 28,936,847 |
| 2024-10-24 | 8.03 | 8.13 | 8.01 | 8.05 | -0.12% | 26,326 | 21,239,977 |
| 2024-10-23 | 8.05 | 8.09 | 7.95 | 8.06 | +0.12% | 43,422 | 34,936,520 |
| 2024-10-22 | 7.8 | 8.28 | 7.73 | 8.05 | +3.21% | 58,490 | 46,854,218 |
| 2024-10-21 | 7.82 | 7.89 | 7.7 | 7.8 | +0.26% | 40,567 | 31,588,767 |
| 2024-10-18 | 7.61 | 7.88 | 7.57 | 7.78 | +1.83% | 45,592 | 35,364,758 |
| 2024-10-17 | 7.6 | 7.87 | 7.6 | 7.64 | 0% | 46,823 | 36,249,097 |
| 2024-10-16 | 7.55 | 7.69 | 7.51 | 7.64 | -0.13% | 30,752 | 23,405,021 |
| 2024-10-15 | 7.82 | 7.83 | 7.62 | 7.65 | -2.05% | 35,606 | 27,446,814 |
| 2024-10-14 | 7.8 | 7.85 | 7.64 | 7.81 | +0.77% | 51,014 | 39,625,025 |
| 2024-10-11 | 8.06 | 8.06 | 7.66 | 7.75 | -3.37% | 36,657 | 28,589,055 |
| 2024-10-10 | 7.95 | 8.3 | 7.83 | 8.02 | +0.88% | 43,667 | 35,133,218 |
| 2024-10-09 | 8.7 | 8.7 | 7.94 | 7.95 | -9.76% | 63,939 | 52,670,981 |
| 2024-10-08 | 9.31 | 9.36 | 8.42 | 8.81 | +3.28% | 94,925 | 84,423,387 |
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：