股票概览
8.52
-7.09%
-0.65
9.21
开盘价
9.22
最高价
8.51
最低价
289,662
成交量
数据更新至: 2024-12-31
技术指标
9.19
MA5 (5日均线)
9.43
MA10 (10日均线)
9.68
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 | 9.21 | 9.22 | 8.51 | 8.52 | -7.09% | 289,662 | 254,615,064 |
| 2024-12-30 | 9.41 | 9.5 | 9.14 | 9.17 | -3.17% | 181,898 | 168,654,367 |
| 2024-12-27 | 9.54 | 9.76 | 9.37 | 9.47 | +0.11% | 209,554 | 201,339,866 |
| 2024-12-26 | 9.31 | 9.6 | 9.31 | 9.46 | +1.28% | 142,035 | 134,877,524 |
| 2024-12-25 | 9.48 | 9.57 | 9.23 | 9.34 | -2.3% | 139,000 | 130,151,830 |
| 2024-12-24 | 9.58 | 9.73 | 9.28 | 9.56 | -0.21% | 204,051 | 193,875,588 |
| 2024-12-23 | 10.05 | 10.15 | 9.56 | 9.58 | -5.43% | 292,922 | 288,068,837 |
| 2024-12-20 | 9.51 | 10.4 | 9.46 | 10.13 | +6.07% | 450,145 | 453,101,057 |
| 2024-12-19 | 9.45 | 9.64 | 9.38 | 9.55 | +0.1% | 154,604 | 147,226,634 |
| 2024-12-18 | 9.45 | 9.68 | 9.28 | 9.54 | +1.71% | 178,613 | 169,719,014 |
| 2024-12-17 | 9.77 | 9.88 | 9.32 | 9.38 | -4.67% | 212,618 | 202,745,906 |
| 2024-12-16 | 9.99 | 10.18 | 9.73 | 9.84 | -1.3% | 216,666 | 215,068,761 |
| 2024-12-13 | 10.08 | 10.2 | 9.96 | 9.97 | -1.58% | 304,154 | 306,271,715 |
| 2024-12-12 | 10.26 | 10.28 | 9.98 | 10.13 | -0.69% | 222,920 | 225,034,171 |
| 2024-12-11 | 9.85 | 10.42 | 9.83 | 10.2 | +2.93% | 369,435 | 375,283,310 |
| 2024-12-10 | 10.34 | 10.34 | 9.88 | 9.91 | +0.71% | 282,162 | 284,794,708 |
| 2024-12-09 | 10.14 | 10.14 | 9.74 | 9.84 | -2.57% | 211,520 | 209,577,369 |
| 2024-12-06 | 10.03 | 10.18 | 9.71 | 10.1 | +0.9% | 314,680 | 314,544,082 |
| 2024-12-05 | 9.8 | 10.18 | 9.74 | 10.01 | +1.52% | 268,458 | 269,176,781 |
| 2024-12-04 | 10.57 | 10.66 | 9.8 | 9.86 | -2.28% | 403,035 | 411,222,013 |
| 2024-12-03 | 9.95 | 10.75 | 9.94 | 10.09 | +2.96% | 552,104 | 568,786,440 |
| 2024-12-02 | 9.68 | 9.85 | 9.62 | 9.8 | +1.34% | 273,285 | 266,546,989 |
| 2024-11-29 | 9.3 | 9.92 | 9.17 | 9.67 | +3.09% | 351,743 | 337,032,383 |
| 2024-11-28 | 9.47 | 9.74 | 9.36 | 9.38 | -0.95% | 268,099 | 255,200,463 |
| 2024-11-27 | 9.13 | 9.47 | 8.92 | 9.47 | +3.61% | 257,512 | 236,929,976 |
| 2024-11-26 | 9.4 | 9.54 | 9.13 | 9.14 | -2.35% | 192,338 | 179,229,326 |
| 2024-11-25 | 9.33 | 9.51 | 9.07 | 9.36 | +0.11% | 252,485 | 233,906,882 |
| 2024-11-22 | 9.77 | 9.94 | 9.3 | 9.35 | -4.69% | 333,159 | 321,900,532 |
| 2024-11-21 | 9.8 | 10.18 | 9.67 | 9.81 | -0.51% | 380,129 | 375,679,487 |
| 2024-11-20 | 9.61 | 10.06 | 9.51 | 9.86 | +2.28% | 435,032 | 424,604,826 |
| 2024-11-19 | 9.18 | 9.65 | 9.12 | 9.64 | +5.93% | 391,785 | 367,889,306 |
| 2024-11-18 | 9.58 | 9.68 | 9.01 | 9.1 | -4.61% | 340,978 | 314,479,020 |
| 2024-11-15 | 10.18 | 10.24 | 9.51 | 9.54 | -6.38% | 468,995 | 464,334,949 |
| 2024-11-14 | 10.55 | 10.7 | 10.13 | 10.19 | -3.87% | 373,306 | 386,966,915 |
| 2024-11-13 | 10.51 | 10.77 | 10.34 | 10.6 | -0.84% | 433,935 | 457,568,322 |
| 2024-11-12 | 11.42 | 11.43 | 10.57 | 10.69 | -6.47% | 825,754 | 898,006,442 |
| 2024-11-11 | 11.55 | 12.2 | 11.11 | 11.43 | +2.24% | 1,434,619 | 1,666,195,971 |
| 2024-11-08 | 9.4 | 11.18 | 9.4 | 11.18 | +19.96% | 1,049,942 | 1,100,251,462 |
| 2024-11-07 | 9.15 | 9.37 | 9.1 | 9.32 | +0.65% | 329,525 | 304,193,508 |
| 2024-11-06 | 9.45 | 9.55 | 9.17 | 9.26 | -0.96% | 492,414 | 459,632,150 |
| 2024-11-05 | 8.96 | 9.49 | 8.96 | 9.35 | +4% | 436,161 | 405,536,985 |
| 2024-11-04 | 8.8 | 9.13 | 8.73 | 8.99 | +1.01% | 284,771 | 256,276,098 |
| 2024-11-01 | 9.4 | 9.66 | 8.88 | 8.9 | -5.82% | 515,271 | 473,914,721 |
| 2024-10-31 | 9.1 | 9.74 | 8.91 | 9.45 | +4.19% | 622,356 | 584,133,294 |
| 2024-10-30 | 9.21 | 9.48 | 8.94 | 9.07 | -2.47% | 467,281 | 426,695,925 |
| 2024-10-29 | 9.81 | 9.9 | 9.3 | 9.3 | -6.44% | 715,345 | 686,513,687 |
| 2024-10-28 | 9 | 10.55 | 8.94 | 9.94 | +8.87% | 927,843 | 904,121,027 |
| 2024-10-25 | 9.08 | 9.31 | 8.97 | 9.13 | +1% | 599,656 | 547,454,245 |
| 2024-10-24 | 9.11 | 9.46 | 8.75 | 9.04 | -2.38% | 783,390 | 707,501,961 |
| 2024-10-23 | 9.17 | 9.99 | 9.17 | 9.26 | +1.54% | 1,185,278 | 1,127,639,967 |
| 2024-10-22 | 9.3 | 10.27 | 9.08 | 9.12 | +3.52% | 1,817,594 | 1,743,875,186 |
| 2024-10-21 | 7.58 | 8.81 | 7.47 | 8.81 | +20.03% | 985,922 | 814,270,620 |
| 2024-10-18 | 6.72 | 7.59 | 6.6 | 7.34 | +9.88% | 519,703 | 368,616,299 |
| 2024-10-17 | 6.78 | 6.88 | 6.66 | 6.68 | -0.45% | 214,515 | 145,237,839 |
| 2024-10-16 | 6.61 | 6.93 | 6.57 | 6.71 | -0.74% | 204,107 | 138,398,551 |
| 2024-10-15 | 7 | 7.09 | 6.76 | 6.76 | -3.84% | 301,562 | 209,587,193 |
| 2024-10-14 | 6.93 | 7.12 | 6.7 | 7.03 | +1.88% | 285,493 | 197,645,604 |
| 2024-10-11 | 7.26 | 7.44 | 6.81 | 6.9 | -4.83% | 374,160 | 264,841,843 |
| 2024-10-10 | 7.77 | 7.8 | 7.05 | 7.25 | -6.21% | 508,884 | 375,520,936 |
| 2024-10-09 | 7.88 | 8.39 | 7.52 | 7.73 | -3.01% | 975,916 | 781,785,578 |
| 2024-10-08 | 7.97 | 7.97 | 7.33 | 7.97 | +20.03% | 832,553 | 650,990,185 |
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：