股票概览
8.91
-2.3%
-0.21
9.19
开盘价
9.24
最高价
8.89
最低价
124,272
成交量
数据更新至: 2024-12-31
技术指标
9.02
MA5 (5日均线)
9.23
MA10 (10日均线)
9.72
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 | 9.19 | 9.24 | 8.89 | 8.91 | -2.3% | 124,272 | 112,391,606 |
| 2024-12-30 | 9.09 | 9.18 | 8.92 | 9.12 | +0.33% | 108,922 | 99,039,158 |
| 2024-12-27 | 9.08 | 9.23 | 9.05 | 9.09 | -0.22% | 132,621 | 121,290,230 |
| 2024-12-26 | 8.94 | 9.15 | 8.9 | 9.11 | +2.94% | 127,188 | 115,276,271 |
| 2024-12-25 | 9.09 | 9.12 | 8.79 | 8.85 | -3.07% | 156,869 | 139,574,381 |
| 2024-12-24 | 9.24 | 9.41 | 8.94 | 9.13 | +0.44% | 212,466 | 193,681,970 |
| 2024-12-23 | 9.68 | 9.72 | 9.08 | 9.09 | -6.77% | 226,151 | 211,060,950 |
| 2024-12-20 | 9.66 | 9.85 | 9.55 | 9.75 | +1.04% | 177,703 | 173,295,079 |
| 2024-12-19 | 9.39 | 9.66 | 9.36 | 9.65 | +1.05% | 151,556 | 144,976,091 |
| 2024-12-18 | 9.47 | 9.62 | 9.32 | 9.55 | +0.84% | 157,199 | 149,537,856 |
| 2024-12-17 | 9.9 | 9.93 | 9.44 | 9.47 | -4.34% | 205,109 | 197,300,260 |
| 2024-12-16 | 10.25 | 10.29 | 9.82 | 9.9 | -2.27% | 223,694 | 222,480,523 |
| 2024-12-13 | 10.28 | 10.38 | 10.11 | 10.13 | -2.22% | 232,296 | 237,627,443 |
| 2024-12-12 | 10.4 | 10.48 | 10.17 | 10.36 | -0.48% | 265,320 | 273,369,934 |
| 2024-12-11 | 10.42 | 10.49 | 10.26 | 10.41 | -0.48% | 282,637 | 293,110,949 |
| 2024-12-10 | 10.78 | 10.83 | 10.45 | 10.46 | -0.48% | 443,427 | 470,616,600 |
| 2024-12-09 | 10.47 | 10.94 | 10.36 | 10.51 | +2.94% | 521,518 | 551,224,161 |
| 2024-12-06 | 10.41 | 10.42 | 10.15 | 10.21 | -1.83% | 336,958 | 345,232,055 |
| 2024-12-05 | 10.19 | 10.47 | 10.1 | 10.4 | +1.76% | 395,913 | 408,857,929 |
| 2024-12-04 | 10.17 | 10.59 | 10.08 | 10.22 | -1.06% | 615,756 | 633,771,151 |
| 2024-12-03 | 10.51 | 10.87 | 10.27 | 10.33 | -6.6% | 941,028 | 987,127,446 |
| 2024-12-02 | 11.27 | 12.1 | 11 | 11.06 | +0.55% | 1,415,744 | 1,638,010,008 |
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：