股票概览
8.75
-3.31%
-0.3
9.04
开盘价
9.17
最高价
8.7
最低价
26,938
成交量
数据更新至: 2024-12-31
技术指标
8.96
MA5 (5日均线)
9.11
MA10 (10日均线)
9.52
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 | 9.04 | 9.17 | 8.7 | 8.75 | -3.31% | 26,938 | 23,983,972 |
| 2024-12-30 | 9.42 | 9.42 | 8.9 | 9.05 | -3.31% | 35,104 | 31,910,930 |
| 2024-12-27 | 9.15 | 9.95 | 9.15 | 9.36 | +2.97% | 65,532 | 62,962,810 |
| 2024-12-26 | 8.67 | 9.23 | 8.47 | 9.09 | +6.44% | 35,200 | 31,526,254 |
| 2024-12-25 | 8.91 | 8.95 | 8.43 | 8.54 | -4.15% | 29,154 | 25,087,645 |
| 2024-12-24 | 9 | 9.15 | 8.71 | 8.91 | -0.45% | 25,755 | 22,909,358 |
| 2024-12-23 | 9.69 | 9.85 | 8.9 | 8.95 | -7.83% | 43,004 | 39,806,175 |
| 2024-12-20 | 9.42 | 9.89 | 9.32 | 9.71 | +3.08% | 30,040 | 29,115,975 |
| 2024-12-19 | 9.23 | 9.53 | 9 | 9.42 | +0.75% | 27,241 | 25,387,570 |
| 2024-12-18 | 9.25 | 9.47 | 8.88 | 9.35 | +1.19% | 27,408 | 25,182,125 |
| 2024-12-17 | 9.88 | 9.9 | 9.18 | 9.24 | -6.38% | 33,665 | 31,752,478 |
| 2024-12-16 | 10.1 | 10.11 | 9.79 | 9.87 | -0.9% | 41,561 | 41,257,303 |
| 2024-12-13 | 10.42 | 10.43 | 9.94 | 9.96 | -3.3% | 45,795 | 46,124,707 |
| 2024-12-12 | 10.42 | 10.87 | 10.19 | 10.3 | -1.15% | 49,012 | 51,073,120 |
| 2024-12-11 | 10.19 | 10.55 | 10.06 | 10.42 | +3.89% | 57,772 | 59,451,552 |
| 2024-12-10 | 10.4 | 10.4 | 10.01 | 10.03 | +0.1% | 38,903 | 39,675,658 |
| 2024-12-09 | 9.92 | 10.24 | 9.87 | 10.02 | +1.62% | 29,997 | 30,159,930 |
| 2024-12-06 | 10.01 | 10.19 | 9.78 | 9.86 | -1% | 32,313 | 32,166,332 |
| 2024-12-05 | 9.56 | 10.29 | 9.51 | 9.96 | +3.64% | 46,810 | 46,917,039 |
| 2024-12-04 | 9.69 | 9.73 | 9.41 | 9.61 | -0.93% | 17,215 | 16,492,897 |
| 2024-12-03 | 9.69 | 9.8 | 9.51 | 9.7 | +0.73% | 17,322 | 16,703,644 |
| 2024-12-02 | 9.5 | 9.73 | 9.49 | 9.63 | +1.26% | 20,234 | 19,492,297 |
| 2024-11-29 | 9.34 | 9.54 | 9.06 | 9.51 | +2.04% | 26,979 | 25,180,892 |
| 2024-11-28 | 9.4 | 9.47 | 9.25 | 9.32 | -0.32% | 19,869 | 18,580,234 |
| 2024-11-27 | 9.08 | 9.39 | 8.66 | 9.35 | +4% | 36,325 | 32,652,446 |
| 2024-11-26 | 9.18 | 9.26 | 8.91 | 8.99 | -1.53% | 18,654 | 16,890,760 |
| 2024-11-25 | 9.38 | 9.39 | 8.96 | 9.13 | +0.11% | 30,031 | 27,289,340 |
| 2024-11-22 | 9.43 | 9.63 | 9.1 | 9.12 | -4.1% | 29,311 | 27,566,889 |
| 2024-11-21 | 9.68 | 9.68 | 9.4 | 9.51 | -1.76% | 27,102 | 25,866,278 |
| 2024-11-20 | 9.28 | 9.89 | 9.23 | 9.68 | +4.09% | 33,221 | 31,834,553 |
| 2024-11-19 | 8.98 | 9.32 | 8.95 | 9.3 | +2.42% | 21,724 | 19,857,130 |
| 2024-11-18 | 9.44 | 9.51 | 8.94 | 9.08 | -3.81% | 28,390 | 25,934,925 |
| 2024-11-15 | 9.6 | 9.86 | 9.43 | 9.44 | -1.67% | 25,618 | 24,646,378 |
| 2024-11-14 | 10 | 10.16 | 9.57 | 9.6 | -4.19% | 38,478 | 37,917,534 |
| 2024-11-13 | 9.83 | 10.19 | 9.78 | 10.02 | +0.91% | 51,732 | 51,700,278 |
| 2024-11-12 | 9.84 | 10.34 | 9.76 | 9.93 | +1.53% | 75,611 | 75,930,495 |
| 2024-11-11 | 9.14 | 9.87 | 9.14 | 9.78 | +6.07% | 56,798 | 54,666,926 |
| 2024-11-08 | 9.23 | 9.44 | 9.16 | 9.22 | +0.55% | 44,386 | 41,291,579 |
| 2024-11-07 | 9.17 | 9.22 | 8.93 | 9.17 | +0.55% | 52,614 | 48,021,539 |
| 2024-11-06 | 9.2 | 9.43 | 8.98 | 9.12 | +2.47% | 61,636 | 56,510,081 |
| 2024-11-05 | 8.46 | 8.92 | 8.45 | 8.9 | +5.2% | 45,491 | 39,824,087 |
| 2024-11-04 | 8.17 | 8.56 | 8.06 | 8.46 | +4.57% | 29,326 | 24,676,820 |
| 2024-11-01 | 8.47 | 8.67 | 8.09 | 8.09 | -5.38% | 30,221 | 25,050,295 |
| 2024-10-31 | 8.36 | 8.69 | 8.33 | 8.55 | +1.79% | 27,587 | 23,541,865 |
| 2024-10-30 | 8.7 | 8.7 | 8.3 | 8.4 | -2.67% | 32,767 | 27,753,874 |
| 2024-10-29 | 8.97 | 9.06 | 8.63 | 8.63 | -3.47% | 30,616 | 27,006,320 |
| 2024-10-28 | 8.6 | 8.96 | 8.55 | 8.94 | +3.95% | 29,985 | 26,469,452 |
| 2024-10-25 | 8.43 | 8.73 | 8.43 | 8.6 | +1.42% | 20,168 | 17,306,596 |
| 2024-10-24 | 8.41 | 8.54 | 8.26 | 8.48 | +0.12% | 17,107 | 14,420,653 |
| 2024-10-23 | 8.45 | 8.68 | 8.4 | 8.47 | +0.24% | 31,290 | 26,674,427 |
| 2024-10-22 | 8.52 | 8.65 | 8.33 | 8.45 | -1.17% | 28,968 | 24,510,644 |
| 2024-10-21 | 8.33 | 8.77 | 8.33 | 8.55 | +2.64% | 51,499 | 44,091,423 |
| 2024-10-18 | 7.85 | 8.36 | 7.76 | 8.33 | +6.11% | 37,243 | 30,325,331 |
| 2024-10-17 | 7.88 | 8.12 | 7.85 | 7.85 | +0.38% | 18,672 | 14,904,491 |
| 2024-10-16 | 7.8 | 7.94 | 7.75 | 7.82 | -1.01% | 16,342 | 12,798,573 |
| 2024-10-15 | 8.09 | 8.2 | 7.9 | 7.9 | -1.86% | 22,846 | 18,391,500 |
| 2024-10-14 | 7.77 | 8.05 | 7.59 | 8.05 | +4.14% | 25,651 | 20,082,780 |
| 2024-10-11 | 8.12 | 8.27 | 7.71 | 7.73 | -5.39% | 32,654 | 25,827,946 |
| 2024-10-10 | 8.37 | 8.42 | 8.02 | 8.17 | +0.25% | 32,416 | 26,680,691 |
| 2024-10-09 | 9 | 9 | 8.12 | 8.15 | -12.08% | 55,669 | 47,636,363 |
| 2024-10-08 | 9.55 | 9.55 | 8.61 | 9.27 | +15.88% | 63,865 | 58,081,291 |
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：