股票概览
8.35
-4.68%
-0.41
8.85
开盘价
8.92
最高价
8.35
最低价
43,013
成交量
数据更新至: 2024-12-31
技术指标
8.49
MA5 (5日均线)
8.91
MA10 (10日均线)
9.66
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 | 8.85 | 8.92 | 8.35 | 8.35 | -4.68% | 43,013 | 36,940,860 |
| 2024-12-30 | 8.66 | 8.92 | 8.53 | 8.76 | +1.27% | 71,565 | 62,819,536 |
| 2024-12-27 | 8.32 | 8.84 | 8.26 | 8.65 | +3.97% | 58,965 | 50,876,516 |
| 2024-12-26 | 8.27 | 8.44 | 8.25 | 8.32 | -0.36% | 37,254 | 31,002,054 |
| 2024-12-25 | 8.74 | 8.84 | 8.1 | 8.35 | -2.79% | 39,071 | 32,806,056 |
| 2024-12-24 | 8.85 | 8.85 | 8.39 | 8.59 | -2.94% | 65,709 | 56,424,912 |
| 2024-12-23 | 9.36 | 9.45 | 8.74 | 8.85 | -8.39% | 91,316 | 82,328,835 |
| 2024-12-20 | 9.75 | 9.89 | 9.59 | 9.66 | -1.63% | 47,020 | 45,824,862 |
| 2024-12-19 | 9.7 | 9.99 | 9.59 | 9.82 | +0.51% | 38,154 | 37,243,264 |
| 2024-12-18 | 9.71 | 9.85 | 9.5 | 9.77 | +0.62% | 33,209 | 32,206,385 |
| 2024-12-17 | 10.09 | 10.22 | 9.63 | 9.71 | -3.77% | 42,391 | 41,700,148 |
| 2024-12-16 | 10.16 | 10.3 | 10.01 | 10.09 | -0.98% | 35,773 | 36,276,976 |
| 2024-12-13 | 10.49 | 10.5 | 10.19 | 10.19 | -3.41% | 44,634 | 46,148,298 |
| 2024-12-12 | 10.42 | 10.56 | 10.29 | 10.55 | +1.25% | 48,253 | 50,307,286 |
| 2024-12-11 | 10.58 | 10.59 | 10.4 | 10.42 | -0.76% | 40,509 | 42,376,943 |
| 2024-12-10 | 10.85 | 10.97 | 10.5 | 10.5 | -0.66% | 63,429 | 67,556,734 |
| 2024-12-09 | 10.76 | 11.03 | 10.54 | 10.57 | -1.58% | 67,867 | 72,912,609 |
| 2024-12-06 | 10.66 | 10.86 | 10.41 | 10.74 | +0.66% | 63,456 | 67,505,675 |
| 2024-12-05 | 10.63 | 10.73 | 10.26 | 10.67 | +0.28% | 75,885 | 79,912,469 |
| 2024-12-04 | 10.55 | 11.27 | 10.5 | 10.64 | -0.37% | 79,278 | 85,516,215 |
| 2024-12-03 | 10.39 | 11.01 | 10.3 | 10.68 | +2.99% | 122,141 | 130,647,991 |
| 2024-12-02 | 10.3 | 10.63 | 10.27 | 10.37 | +0.68% | 71,994 | 74,985,699 |
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：