股票概览
8.83
-5.36%
-0.5
9.28
开盘价
9.28
最高价
8.8
最低价
213,856
成交量
数据更新至: 2024-12-31
技术指标
8.68
MA5 (5日均线)
8.64
MA10 (10日均线)
8.64
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 | 9.28 | 9.28 | 8.8 | 8.83 | -5.36% | 213,856 | 191,631,650 |
| 2024-12-30 | 8.91 | 9.6 | 8.65 | 9.33 | +3.44% | 394,109 | 356,037,463 |
| 2024-12-27 | 8.6 | 9.02 | 8.51 | 9.02 | +10% | 236,547 | 208,792,489 |
| 2024-12-26 | 8.03 | 8.34 | 8 | 8.2 | +2.5% | 86,132 | 70,811,512 |
| 2024-12-25 | 8.24 | 8.29 | 7.83 | 8 | -2.91% | 102,011 | 81,474,743 |
| 2024-12-24 | 8.42 | 8.49 | 8.04 | 8.24 | -2.14% | 115,627 | 95,573,276 |
| 2024-12-23 | 8.88 | 8.9 | 8.36 | 8.42 | -6.03% | 142,621 | 122,751,915 |
| 2024-12-20 | 8.63 | 8.97 | 8.6 | 8.96 | +3.23% | 136,548 | 121,035,159 |
| 2024-12-19 | 8.57 | 8.9 | 8.5 | 8.68 | -0.46% | 90,939 | 79,162,384 |
| 2024-12-18 | 8.68 | 8.99 | 8.65 | 8.72 | +0.58% | 113,544 | 99,497,778 |
| 2024-12-17 | 9.08 | 9.13 | 8.65 | 8.67 | -4.3% | 175,252 | 155,347,624 |
| 2024-12-16 | 8.73 | 9.39 | 8.68 | 9.06 | +3.42% | 279,886 | 255,703,194 |
| 2024-12-13 | 8.9 | 9.02 | 8.75 | 8.76 | -2.99% | 129,486 | 114,633,062 |
| 2024-12-12 | 8.75 | 9.29 | 8.75 | 9.03 | +2.85% | 205,031 | 186,411,383 |
| 2024-12-11 | 8.75 | 8.79 | 8.63 | 8.78 | +0.34% | 108,946 | 95,005,905 |
| 2024-12-10 | 8.51 | 9.09 | 8.44 | 8.75 | +4.79% | 234,497 | 205,470,925 |
| 2024-12-09 | 8.4 | 8.4 | 8.26 | 8.35 | -0.95% | 92,407 | 76,846,212 |
| 2024-12-06 | 8.36 | 8.46 | 8.21 | 8.43 | +0.96% | 102,615 | 85,747,011 |
| 2024-12-05 | 8.2 | 8.4 | 8.1 | 8.35 | +1.58% | 88,185 | 73,054,310 |
| 2024-12-04 | 8.33 | 8.45 | 8.16 | 8.22 | -2.03% | 96,891 | 80,500,029 |
| 2024-12-03 | 8.45 | 8.45 | 8.29 | 8.39 | -0.71% | 93,956 | 78,565,965 |
| 2024-12-02 | 8.27 | 8.47 | 8.25 | 8.45 | +2.18% | 115,579 | 96,743,303 |
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：