股票概览
8.84
-3.81%
-0.35
9
开盘价
9.07
最高价
8.75
最低价
314,121
成交量
数据更新至: 2024-12-31
技术指标
8.59
MA5 (5日均线)
8.57
MA10 (10日均线)
8.74
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 | 9.07 | 8.75 | 8.84 | -3.81% | 314,121 | 278,544,371 |
| 2024-12-30 | 8.7 | 9.37 | 8.61 | 9.19 | +7.49% | 520,853 | 471,500,346 |
| 2024-12-27 | 8.41 | 8.88 | 8.35 | 8.55 | +3.64% | 213,312 | 183,395,929 |
| 2024-12-26 | 8.12 | 8.32 | 8.12 | 8.25 | +1.6% | 73,409 | 60,682,537 |
| 2024-12-25 | 8.33 | 8.38 | 8.02 | 8.12 | -2.64% | 87,362 | 71,063,113 |
| 2024-12-24 | 8.31 | 8.42 | 8.16 | 8.34 | +0.36% | 88,433 | 73,307,940 |
| 2024-12-23 | 8.74 | 8.78 | 8.3 | 8.31 | -5.14% | 122,713 | 103,979,255 |
| 2024-12-20 | 8.75 | 8.82 | 8.66 | 8.76 | +0.11% | 96,658 | 84,615,284 |
| 2024-12-19 | 8.5 | 8.78 | 8.43 | 8.75 | +1.74% | 106,509 | 92,020,459 |
| 2024-12-18 | 8.46 | 8.64 | 8.34 | 8.6 | +1.65% | 114,502 | 97,920,343 |
| 2024-12-17 | 8.83 | 8.86 | 8.43 | 8.46 | -4.3% | 154,980 | 133,484,069 |
| 2024-12-16 | 8.93 | 9.1 | 8.8 | 8.84 | -0.45% | 132,816 | 118,454,292 |
| 2024-12-13 | 9.19 | 9.2 | 8.86 | 8.88 | -3.79% | 209,692 | 188,179,274 |
| 2024-12-12 | 9.1 | 9.28 | 8.98 | 9.23 | +0.98% | 216,322 | 198,127,041 |
| 2024-12-11 | 9 | 9.15 | 8.92 | 9.14 | +1.56% | 207,070 | 187,617,994 |
| 2024-12-10 | 9.02 | 9.1 | 8.91 | 9 | +1.69% | 244,563 | 220,243,963 |
| 2024-12-09 | 8.93 | 8.98 | 8.76 | 8.85 | -1.78% | 170,197 | 150,711,042 |
| 2024-12-06 | 9.01 | 9.15 | 8.88 | 9.01 | +1.12% | 205,336 | 185,069,206 |
| 2024-12-05 | 8.82 | 8.99 | 8.68 | 8.91 | +1.02% | 219,278 | 194,132,564 |
| 2024-12-04 | 9.04 | 9.16 | 8.75 | 8.82 | -2.33% | 262,686 | 234,222,988 |
| 2024-12-03 | 9.05 | 9.08 | 8.84 | 9.03 | -0.77% | 258,011 | 231,010,407 |
| 2024-12-02 | 9.28 | 9.29 | 8.88 | 9.1 | -1.94% | 509,822 | 460,557,097 |
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：