股票概览
9
-0.77%
-0.07
9
开盘价
9.22
最高价
8.83
最低价
70,594
成交量
数据更新至: 2024-12-31
技术指标
9.06
MA5 (5日均线)
9.17
MA10 (10日均线)
9.55
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 | 9.22 | 8.83 | 9 | -0.77% | 70,594 | 63,670,800 |
| 2024-12-30 | 9.2 | 9.2 | 8.93 | 9.07 | -2.37% | 59,511 | 53,720,561 |
| 2024-12-27 | 9.34 | 9.45 | 9.02 | 9.29 | +2.2% | 86,949 | 80,245,073 |
| 2024-12-26 | 8.8 | 9.27 | 8.8 | 9.09 | +2.94% | 82,245 | 74,875,301 |
| 2024-12-25 | 9.15 | 9.21 | 8.67 | 8.83 | -4.75% | 75,640 | 67,048,958 |
| 2024-12-24 | 8.85 | 9.3 | 8.68 | 9.27 | +4.86% | 104,972 | 94,370,917 |
| 2024-12-23 | 9.52 | 9.58 | 8.8 | 8.84 | -7.14% | 120,579 | 109,148,635 |
| 2024-12-20 | 9.3 | 9.68 | 9.26 | 9.52 | +2.04% | 94,851 | 90,227,855 |
| 2024-12-19 | 9.36 | 9.49 | 9.1 | 9.33 | -1.69% | 100,766 | 93,333,560 |
| 2024-12-18 | 9.7 | 9.9 | 9.43 | 9.49 | -3.16% | 117,788 | 112,827,720 |
| 2024-12-17 | 10.18 | 10.42 | 9.69 | 9.8 | -3.92% | 174,334 | 174,021,338 |
| 2024-12-16 | 10.59 | 10.74 | 10.13 | 10.2 | -2.49% | 183,631 | 191,071,944 |
| 2024-12-13 | 10.8 | 11.3 | 10.44 | 10.46 | -2.06% | 271,664 | 291,950,536 |
| 2024-12-12 | 10.23 | 11.05 | 10.03 | 10.68 | +4.91% | 314,161 | 330,866,340 |
| 2024-12-11 | 9.88 | 10.49 | 9.6 | 10.18 | +0.3% | 314,561 | 318,661,493 |
| 2024-12-10 | 9.83 | 10.48 | 9.63 | 10.15 | +6.51% | 356,619 | 368,412,028 |
| 2024-12-09 | 9.4 | 9.8 | 9.27 | 9.53 | +1.82% | 94,062 | 89,533,931 |
| 2024-12-06 | 9.39 | 9.55 | 9.28 | 9.36 | -0.21% | 64,671 | 60,483,449 |
| 2024-12-05 | 9.44 | 9.6 | 9.28 | 9.38 | -1.68% | 88,223 | 82,649,296 |
| 2024-12-04 | 9.35 | 10 | 9.29 | 9.54 | +1.38% | 135,438 | 130,956,008 |
| 2024-12-03 | 9.45 | 9.62 | 9.3 | 9.41 | +0.21% | 76,870 | 72,628,697 |
| 2024-12-02 | 9.37 | 9.54 | 9.29 | 9.39 | +0.86% | 80,358 | 75,602,946 |
| 2024-11-29 | 9.26 | 9.41 | 9.18 | 9.31 | +0.98% | 123,195 | 114,788,194 |
| 2024-11-28 | 9 | 9.26 | 8.96 | 9.22 | +2.44% | 67,896 | 62,063,152 |
| 2024-11-27 | 8.94 | 9.01 | 8.66 | 9 | +0.45% | 43,762 | 38,765,391 |
| 2024-11-26 | 8.88 | 9.09 | 8.88 | 8.96 | +0.9% | 46,934 | 42,216,954 |
| 2024-11-25 | 8.64 | 8.94 | 8.64 | 8.88 | +2.66% | 29,602 | 26,106,992 |
| 2024-11-22 | 8.96 | 9.04 | 8.65 | 8.65 | -3.57% | 30,613 | 27,035,812 |
| 2024-11-21 | 8.93 | 9 | 8.89 | 8.97 | +0.22% | 27,886 | 24,980,997 |
| 2024-11-20 | 8.72 | 8.95 | 8.71 | 8.95 | +2.17% | 29,894 | 26,539,110 |
| 2024-11-19 | 8.6 | 8.77 | 8.55 | 8.76 | +1.74% | 29,196 | 25,227,717 |
| 2024-11-18 | 8.83 | 8.9 | 8.51 | 8.61 | -1.82% | 33,067 | 28,725,959 |
| 2024-11-15 | 8.87 | 8.98 | 8.76 | 8.77 | -1.13% | 30,429 | 27,028,302 |
| 2024-11-14 | 9.02 | 9.03 | 8.84 | 8.87 | -1.77% | 27,875 | 24,905,190 |
| 2024-11-13 | 8.99 | 9.06 | 8.8 | 9.03 | -0.33% | 31,998 | 28,585,255 |
| 2024-11-12 | 9.01 | 9.2 | 8.99 | 9.06 | +0.78% | 53,756 | 48,875,116 |
| 2024-11-11 | 8.88 | 9.01 | 8.81 | 8.99 | +0.33% | 41,703 | 37,084,456 |
| 2024-11-08 | 9.1 | 9.22 | 8.89 | 8.96 | -1.86% | 55,614 | 50,065,606 |
| 2024-11-07 | 8.83 | 9.17 | 8.81 | 9.13 | +3.51% | 74,081 | 67,273,282 |
| 2024-11-06 | 8.82 | 8.89 | 8.71 | 8.82 | +0.11% | 40,423 | 35,647,292 |
| 2024-11-05 | 8.76 | 8.82 | 8.68 | 8.81 | +0.34% | 45,917 | 40,277,843 |
| 2024-11-04 | 8.63 | 8.8 | 8.54 | 8.78 | +2.21% | 34,675 | 30,210,001 |
| 2024-11-01 | 8.71 | 8.85 | 8.55 | 8.59 | -1.26% | 44,664 | 38,789,311 |
| 2024-10-31 | 8.58 | 8.7 | 8.54 | 8.7 | +1.16% | 29,051 | 25,097,169 |
| 2024-10-30 | 8.58 | 8.73 | 8.52 | 8.6 | +0.12% | 31,588 | 27,206,467 |
| 2024-10-29 | 8.79 | 8.88 | 8.54 | 8.59 | -2.61% | 38,998 | 33,772,149 |
| 2024-10-28 | 8.54 | 8.82 | 8.5 | 8.82 | +3.89% | 44,385 | 38,650,433 |
| 2024-10-25 | 8.33 | 8.52 | 8.33 | 8.49 | +1.8% | 35,212 | 29,708,680 |
| 2024-10-24 | 8.31 | 8.36 | 8.27 | 8.34 | -0.12% | 22,913 | 19,069,865 |
| 2024-10-23 | 8.4 | 8.41 | 8.3 | 8.35 | -1.65% | 46,458 | 38,778,109 |
| 2024-10-22 | 8.24 | 8.55 | 8.2 | 8.49 | +3.03% | 54,543 | 45,559,411 |
| 2024-10-21 | 8.23 | 8.25 | 8.17 | 8.24 | +0.61% | 31,094 | 25,528,893 |
| 2024-10-18 | 8.13 | 8.26 | 8.03 | 8.19 | +1.36% | 35,552 | 29,021,646 |
| 2024-10-17 | 8.19 | 8.23 | 8.06 | 8.08 | -0.86% | 30,265 | 24,670,588 |
| 2024-10-16 | 8.09 | 8.22 | 8.05 | 8.15 | +0.25% | 30,621 | 24,955,185 |
| 2024-10-15 | 8.25 | 8.36 | 8.12 | 8.13 | -1.57% | 26,174 | 21,566,366 |
| 2024-10-14 | 8.25 | 8.31 | 8.03 | 8.26 | +1.72% | 30,673 | 25,193,391 |
| 2024-10-11 | 8.46 | 8.51 | 8.04 | 8.12 | -3.91% | 40,142 | 33,165,923 |
| 2024-10-10 | 8.35 | 8.62 | 8.35 | 8.45 | +1.44% | 45,498 | 38,702,601 |
| 2024-10-09 | 9 | 9.18 | 8.33 | 8.33 | -9.95% | 60,006 | 52,174,880 |
| 2024-10-08 | 9.7 | 9.77 | 8.75 | 9.25 | +4.05% | 109,790 | 101,794,491 |
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：