股票概览
8.82
-3.71%
-0.34
9.15
开盘价
9.24
最高价
8.8
最低价
70,117
成交量
数据更新至: 2024-12-31
技术指标
9.16
MA5 (5日均线)
9.40
MA10 (10日均线)
9.50
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 | 9.15 | 9.24 | 8.8 | 8.82 | -3.71% | 70,117 | 62,922,982 |
| 2024-12-30 | 9.21 | 9.36 | 8.95 | 9.16 | -0.65% | 73,915 | 67,885,936 |
| 2024-12-27 | 9.36 | 9.44 | 9.15 | 9.22 | -1.07% | 87,502 | 81,422,434 |
| 2024-12-26 | 9.3 | 9.58 | 9.29 | 9.32 | +0.22% | 71,600 | 67,430,403 |
| 2024-12-25 | 9.5 | 9.53 | 9.24 | 9.3 | -2.92% | 56,276 | 52,503,325 |
| 2024-12-24 | 9.62 | 9.75 | 9.42 | 9.58 | -0.1% | 57,827 | 55,283,741 |
| 2024-12-23 | 9.99 | 9.99 | 9.58 | 9.59 | -3.13% | 91,686 | 89,091,590 |
| 2024-12-20 | 9.55 | 10.02 | 9.41 | 9.9 | +3.34% | 94,026 | 92,782,388 |
| 2024-12-19 | 9.4 | 9.64 | 9.36 | 9.58 | +0.1% | 53,736 | 51,104,211 |
| 2024-12-18 | 9.36 | 9.76 | 9.2 | 9.57 | +2.68% | 74,251 | 70,819,632 |
| 2024-12-17 | 9.5 | 9.61 | 9.3 | 9.32 | -2.41% | 72,337 | 68,422,983 |
| 2024-12-16 | 9.65 | 9.73 | 9.5 | 9.55 | -1.14% | 54,407 | 52,126,474 |
| 2024-12-13 | 9.88 | 10 | 9.63 | 9.66 | -3.69% | 85,391 | 83,461,155 |
| 2024-12-12 | 10.12 | 10.22 | 9.86 | 10.03 | -0.5% | 75,390 | 75,411,439 |
| 2024-12-11 | 9.81 | 10.1 | 9.66 | 10.08 | +2.75% | 114,496 | 113,926,892 |
| 2024-12-10 | 9.6 | 10.02 | 9.55 | 9.81 | +4.81% | 170,888 | 167,545,403 |
| 2024-12-09 | 9.44 | 9.49 | 9.28 | 9.36 | -0.85% | 59,870 | 56,108,270 |
| 2024-12-06 | 9.63 | 9.63 | 9.3 | 9.44 | -1.05% | 67,859 | 63,945,777 |
| 2024-12-05 | 9.26 | 9.69 | 9.24 | 9.54 | +3.02% | 87,856 | 83,269,573 |
| 2024-12-04 | 9.3 | 9.38 | 9.21 | 9.26 | -1.28% | 56,956 | 52,866,933 |
| 2024-12-03 | 9.49 | 9.53 | 9.26 | 9.38 | -1.57% | 66,856 | 62,667,786 |
| 2024-12-02 | 9.35 | 9.57 | 9.27 | 9.53 | +2.58% | 98,475 | 92,801,436 |
| 2024-11-29 | 9.11 | 9.45 | 9.01 | 9.29 | +2.31% | 89,054 | 82,357,533 |
| 2024-11-28 | 9.33 | 9.44 | 9.03 | 9.08 | -2.47% | 84,328 | 77,475,961 |
| 2024-11-27 | 8.92 | 9.35 | 8.75 | 9.31 | +4.02% | 98,059 | 89,046,684 |
| 2024-11-26 | 9.1 | 9.26 | 8.9 | 8.95 | -2.4% | 53,513 | 48,312,518 |
| 2024-11-25 | 8.88 | 9.27 | 8.81 | 9.17 | +3.38% | 92,928 | 84,040,361 |
| 2024-11-22 | 9.5 | 9.51 | 8.85 | 8.87 | -5.44% | 139,580 | 127,415,515 |
| 2024-11-21 | 9.55 | 9.73 | 9.31 | 9.38 | -1.78% | 82,595 | 78,588,601 |
| 2024-11-20 | 9.3 | 9.68 | 9.29 | 9.55 | +1.81% | 104,526 | 99,009,839 |
| 2024-11-19 | 9.21 | 9.41 | 8.99 | 9.38 | +2.85% | 114,568 | 105,481,160 |
| 2024-11-18 | 9.74 | 9.8 | 9 | 9.12 | -4.9% | 141,256 | 130,455,429 |
| 2024-11-15 | 10.2 | 10.29 | 9.55 | 9.59 | -5.61% | 145,015 | 143,339,530 |
| 2024-11-14 | 10.5 | 10.55 | 10.11 | 10.16 | -2.5% | 151,223 | 156,744,023 |
| 2024-11-13 | 10.76 | 11.29 | 10.25 | 10.42 | -3.7% | 215,844 | 228,133,408 |
| 2024-11-12 | 10.69 | 11.4 | 10.4 | 10.82 | +2.08% | 251,268 | 273,591,154 |
| 2024-11-11 | 10.53 | 10.72 | 10.4 | 10.6 | +1.53% | 207,827 | 219,952,265 |
| 2024-11-08 | 10.24 | 10.8 | 10.03 | 10.44 | +4.4% | 221,331 | 231,102,213 |
| 2024-11-07 | 9.7 | 10.38 | 9.62 | 10 | +3.84% | 177,579 | 177,565,767 |
| 2024-11-06 | 9.91 | 9.98 | 9.51 | 9.63 | -1.23% | 173,431 | 168,708,188 |
| 2024-11-05 | 8.96 | 10.2 | 8.95 | 9.75 | +7.97% | 257,592 | 248,895,357 |
| 2024-11-04 | 8.68 | 9.06 | 8.67 | 9.03 | +4.27% | 83,220 | 74,371,166 |
| 2024-11-01 | 8.89 | 8.99 | 8.53 | 8.66 | -3.46% | 108,937 | 95,199,188 |
| 2024-10-31 | 8.98 | 9.18 | 8.85 | 8.97 | -0.55% | 119,545 | 107,566,177 |
| 2024-10-30 | 9.12 | 9.51 | 8.93 | 9.02 | -1.74% | 127,730 | 116,523,501 |
| 2024-10-29 | 9.28 | 9.45 | 9.09 | 9.18 | -1.92% | 111,798 | 103,437,218 |
| 2024-10-28 | 9.1 | 9.43 | 9.04 | 9.36 | +2.18% | 117,687 | 109,428,256 |
| 2024-10-25 | 9.26 | 9.32 | 9.01 | 9.16 | -1.4% | 132,840 | 121,368,814 |
| 2024-10-24 | 9.04 | 9.66 | 8.95 | 9.29 | +2.09% | 191,990 | 178,859,657 |
| 2024-10-23 | 9.11 | 9.37 | 9.01 | 9.1 | -0.11% | 129,944 | 119,553,356 |
| 2024-10-22 | 9.29 | 9.42 | 8.92 | 9.11 | -0.33% | 143,842 | 131,904,786 |
| 2024-10-21 | 8.89 | 9.43 | 8.87 | 9.14 | +3.28% | 152,340 | 138,810,026 |
| 2024-10-18 | 8.4 | 9.05 | 8.33 | 8.85 | +5.23% | 149,250 | 130,314,216 |
| 2024-10-17 | 8.3 | 8.61 | 8.29 | 8.41 | +1.82% | 88,309 | 74,642,075 |
| 2024-10-16 | 8.56 | 8.56 | 8.19 | 8.26 | -1.9% | 76,811 | 63,852,174 |
| 2024-10-15 | 8.66 | 8.79 | 8.4 | 8.42 | -2.77% | 94,890 | 81,362,924 |
| 2024-10-14 | 8.3 | 8.68 | 8.18 | 8.66 | +6.65% | 156,881 | 132,597,747 |
| 2024-10-11 | 8.87 | 8.87 | 7.99 | 8.12 | -7.31% | 133,585 | 109,862,418 |
| 2024-10-10 | 8.9 | 9.12 | 8.61 | 8.76 | -0.11% | 123,301 | 109,451,609 |
| 2024-10-09 | 9.6 | 9.63 | 8.71 | 8.77 | -11.59% | 174,472 | 160,179,912 |
| 2024-10-08 | 10.48 | 10.48 | 9.18 | 9.92 | +11.71% | 248,764 | 244,806,759 |
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：