股票概览
8.46
-4.19%
-0.37
8.87
开盘价
8.92
最高价
8.46
最低价
364,823
成交量
数据更新至: 2024-12-31
技术指标
8.79
MA5 (5日均线)
9.13
MA10 (10日均线)
9.71
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 | 8.87 | 8.92 | 8.46 | 8.46 | -4.19% | 364,823 | 315,056,861 |
| 2024-12-30 | 8.9 | 8.99 | 8.73 | 8.83 | -1.34% | 260,644 | 230,969,873 |
| 2024-12-27 | 8.86 | 9.08 | 8.8 | 8.95 | +0.9% | 308,592 | 277,309,003 |
| 2024-12-26 | 8.86 | 9.03 | 8.85 | 8.87 | +0.45% | 298,212 | 266,339,020 |
| 2024-12-25 | 9.18 | 9.18 | 8.68 | 8.83 | -3.81% | 447,267 | 396,223,504 |
| 2024-12-24 | 9.2 | 9.27 | 8.98 | 9.18 | -0.22% | 445,081 | 405,402,622 |
| 2024-12-23 | 9.7 | 9.71 | 9.17 | 9.2 | -5.74% | 523,565 | 490,342,556 |
| 2024-12-20 | 9.68 | 9.92 | 9.59 | 9.76 | +0.93% | 464,518 | 453,785,795 |
| 2024-12-19 | 9.42 | 9.73 | 9.39 | 9.67 | +0.94% | 461,391 | 441,012,634 |
| 2024-12-18 | 9.63 | 9.73 | 9.45 | 9.58 | -0.62% | 482,439 | 463,581,504 |
| 2024-12-17 | 9.92 | 9.93 | 9.6 | 9.64 | -3.6% | 623,059 | 606,043,624 |
| 2024-12-16 | 10.84 | 10.86 | 9.86 | 10 | -5.93% | 1,165,464 | 1,192,544,255 |
| 2024-12-13 | 10.41 | 11 | 10.35 | 10.63 | +0.47% | 1,463,008 | 1,575,969,609 |
| 2024-12-12 | 10.59 | 10.76 | 10.3 | 10.58 | +0.47% | 782,740 | 825,611,718 |
| 2024-12-11 | 10.35 | 10.55 | 10.3 | 10.53 | +0.57% | 626,742 | 654,994,772 |
| 2024-12-10 | 10.84 | 10.84 | 10.44 | 10.47 | -0.19% | 974,621 | 1,033,702,596 |
| 2024-12-09 | 10.45 | 10.88 | 10.31 | 10.49 | +1.65% | 1,296,413 | 1,371,837,147 |
| 2024-12-06 | 10.4 | 10.46 | 10.02 | 10.32 | -0.96% | 1,340,968 | 1,375,504,844 |
| 2024-12-05 | 9.74 | 10.71 | 9.74 | 10.42 | +6.98% | 1,881,742 | 1,956,571,292 |
| 2024-12-04 | 9.93 | 10.05 | 9.7 | 9.74 | -2.89% | 477,475 | 469,706,424 |
| 2024-12-03 | 10.1 | 10.27 | 9.87 | 10.03 | -1.08% | 636,570 | 637,695,425 |
| 2024-12-02 | 9.7 | 10.48 | 9.63 | 10.14 | +4.43% | 870,221 | 881,333,592 |
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：