股票概览
8.63
-3.03%
-0.27
8.88
开盘价
8.98
最高价
8.61
最低价
11,812
成交量
数据更新至: 2024-12-31
技术指标
8.82
MA5 (5日均线)
9.06
MA10 (10日均线)
9.56
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 | 8.88 | 8.98 | 8.61 | 8.63 | -3.03% | 11,812 | 10,322,302 |
| 2024-12-30 | 8.99 | 8.99 | 8.7 | 8.9 | -0.78% | 11,289 | 9,984,226 |
| 2024-12-27 | 8.94 | 9.11 | 8.82 | 8.97 | +1.24% | 8,969 | 8,073,904 |
| 2024-12-26 | 8.76 | 8.99 | 8.76 | 8.86 | +1.14% | 8,149 | 7,240,725 |
| 2024-12-25 | 9 | 9.01 | 8.61 | 8.76 | -2.67% | 8,973 | 7,836,015 |
| 2024-12-24 | 9.17 | 9.18 | 8.83 | 9 | -0.11% | 13,538 | 12,159,867 |
| 2024-12-23 | 9.53 | 9.57 | 8.96 | 9.01 | -5.56% | 18,689 | 17,178,591 |
| 2024-12-20 | 9.44 | 9.65 | 9.33 | 9.54 | +1.17% | 9,323 | 8,889,885 |
| 2024-12-19 | 9.38 | 9.52 | 9.31 | 9.43 | -0.63% | 11,499 | 10,835,449 |
| 2024-12-18 | 9.58 | 9.58 | 9.23 | 9.49 | +0.42% | 12,969 | 12,251,596 |
| 2024-12-17 | 10.09 | 10.16 | 9.43 | 9.45 | -6.62% | 19,407 | 18,815,788 |
| 2024-12-16 | 10.15 | 10.24 | 10.05 | 10.12 | -0.1% | 9,380 | 9,509,045 |
| 2024-12-13 | 10.35 | 10.35 | 10.12 | 10.13 | -2.03% | 10,062 | 10,263,347 |
| 2024-12-12 | 10.17 | 10.35 | 10.11 | 10.34 | +2.17% | 14,351 | 14,702,504 |
| 2024-12-11 | 10.05 | 10.2 | 10.05 | 10.12 | +0.3% | 8,153 | 8,277,021 |
| 2024-12-10 | 10.42 | 10.42 | 10.08 | 10.09 | -0.69% | 15,832 | 16,242,884 |
| 2024-12-09 | 10.25 | 10.3 | 10.08 | 10.16 | -0.39% | 11,398 | 11,616,504 |
| 2024-12-06 | 10.11 | 10.25 | 10 | 10.2 | +0.99% | 16,743 | 17,005,572 |
| 2024-12-05 | 9.92 | 10.15 | 9.92 | 10.1 | +1.1% | 13,094 | 13,193,165 |
| 2024-12-04 | 10.06 | 10.17 | 9.91 | 9.99 | -0.7% | 14,845 | 14,876,331 |
| 2024-12-03 | 10.04 | 10.17 | 9.92 | 10.06 | +0.3% | 11,375 | 11,449,521 |
| 2024-12-02 | 9.9 | 10.07 | 9.84 | 10.03 | +1.83% | 12,766 | 12,778,051 |
| 2024-11-29 | 9.69 | 9.95 | 9.67 | 9.85 | +1.23% | 12,456 | 12,229,921 |
| 2024-11-28 | 9.68 | 9.9 | 9.66 | 9.73 | -0.1% | 11,051 | 10,790,471 |
| 2024-11-27 | 9.68 | 9.8 | 9.27 | 9.74 | +0.62% | 17,775 | 16,842,544 |
| 2024-11-26 | 9.85 | 9.95 | 9.67 | 9.68 | -1.63% | 11,749 | 11,531,284 |
| 2024-11-25 | 9.76 | 9.87 | 9.69 | 9.84 | +0.82% | 13,464 | 13,179,483 |
| 2024-11-22 | 10.09 | 10.16 | 9.73 | 9.76 | -3.27% | 12,002 | 11,943,513 |
| 2024-11-21 | 9.96 | 10.18 | 9.91 | 10.09 | +1.1% | 13,790 | 13,856,338 |
| 2024-11-20 | 9.87 | 10.07 | 9.79 | 9.98 | +1.01% | 15,561 | 15,518,097 |
| 2024-11-19 | 9.75 | 9.95 | 9.57 | 9.88 | +1.23% | 14,622 | 14,310,246 |
| 2024-11-18 | 9.98 | 10.14 | 9.72 | 9.76 | -2.2% | 20,768 | 20,460,137 |
| 2024-11-15 | 9.91 | 10.23 | 9.82 | 9.98 | -0.3% | 20,624 | 20,777,725 |
| 2024-11-14 | 10.22 | 10.49 | 10.01 | 10.01 | -1.96% | 32,991 | 33,696,496 |
| 2024-11-13 | 9.9 | 10.21 | 9.81 | 10.21 | +2.1% | 23,717 | 23,772,432 |
| 2024-11-12 | 9.99 | 10.17 | 9.87 | 10 | +0.91% | 32,068 | 32,122,560 |
| 2024-11-11 | 9.59 | 9.92 | 9.58 | 9.91 | +3.12% | 28,418 | 27,810,279 |
| 2024-11-08 | 9.69 | 9.78 | 9.55 | 9.61 | -0.31% | 15,089 | 14,547,742 |
| 2024-11-07 | 9.33 | 9.64 | 9.33 | 9.64 | +2.12% | 20,232 | 19,284,723 |
| 2024-11-06 | 9.41 | 9.49 | 9.33 | 9.44 | +0.53% | 17,993 | 16,931,047 |
| 2024-11-05 | 9.13 | 9.44 | 9.13 | 9.39 | +2.4% | 19,517 | 18,208,392 |
| 2024-11-04 | 9.01 | 9.21 | 8.95 | 9.17 | +1.89% | 9,241 | 8,442,760 |
| 2024-11-01 | 9.26 | 9.46 | 9 | 9 | -3.95% | 17,075 | 15,672,440 |
| 2024-10-31 | 9.1 | 9.7 | 9.1 | 9.37 | +2.74% | 22,422 | 21,182,039 |
| 2024-10-30 | 9.22 | 9.34 | 9.1 | 9.12 | -1.94% | 15,498 | 14,241,315 |
| 2024-10-29 | 9.54 | 9.77 | 9.21 | 9.3 | -2.62% | 21,399 | 20,206,743 |
| 2024-10-28 | 9.28 | 9.69 | 9.28 | 9.55 | +2.47% | 27,578 | 26,219,116 |
| 2024-10-25 | 9.17 | 9.33 | 9.17 | 9.32 | +1.41% | 14,825 | 13,763,043 |
| 2024-10-24 | 9.15 | 9.24 | 9.12 | 9.19 | -0.22% | 6,584 | 6,054,558 |
| 2024-10-23 | 9.16 | 9.27 | 9.15 | 9.21 | -0.32% | 12,362 | 11,398,099 |
| 2024-10-22 | 9.21 | 9.3 | 9.13 | 9.24 | +0.22% | 16,783 | 15,458,885 |
| 2024-10-21 | 9.18 | 9.32 | 9.11 | 9.22 | +0.44% | 18,938 | 17,466,695 |
| 2024-10-18 | 9.09 | 9.28 | 8.99 | 9.18 | +1.55% | 20,805 | 19,059,357 |
| 2024-10-17 | 9.28 | 9.28 | 9.04 | 9.04 | -0.99% | 10,176 | 9,309,589 |
| 2024-10-16 | 9.18 | 9.23 | 9.02 | 9.13 | -0.22% | 9,518 | 8,708,612 |
| 2024-10-15 | 9.32 | 9.41 | 9.15 | 9.15 | -1.93% | 15,754 | 14,594,473 |
| 2024-10-14 | 9.06 | 9.35 | 9.06 | 9.33 | +1.97% | 16,144 | 14,935,755 |
| 2024-10-11 | 9.28 | 9.4 | 9.05 | 9.15 | -0.97% | 20,467 | 18,886,729 |
| 2024-10-10 | 9.22 | 9.41 | 8.81 | 9.24 | +5% | 30,360 | 28,036,605 |
| 2024-10-09 | 9.75 | 9.82 | 8.65 | 8.8 | -12.61% | 33,584 | 31,263,328 |
| 2024-10-08 | 10.98 | 10.98 | 9.68 | 10.07 | +5.89% | 57,206 | 58,416,699 |
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：