股票概览
8.45
-0.82%
-0.07
8.58
开盘价
8.71
最高价
8.43
最低价
97,003
成交量
数据更新至: 2024-12-31
技术指标
8.75
MA5 (5日均线)
9.30
MA10 (10日均线)
9.92
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 | 8.58 | 8.71 | 8.43 | 8.45 | -0.82% | 97,003 | 83,127,928 |
| 2024-12-30 | 8.93 | 8.93 | 8.41 | 8.52 | -5.96% | 160,966 | 137,942,041 |
| 2024-12-27 | 8.83 | 9.14 | 8.83 | 9.06 | +2.26% | 102,461 | 92,728,070 |
| 2024-12-26 | 8.82 | 8.98 | 8.73 | 8.86 | +0.23% | 92,411 | 82,192,797 |
| 2024-12-25 | 9.18 | 9.33 | 8.65 | 8.84 | -3.07% | 131,332 | 116,575,685 |
| 2024-12-24 | 9.29 | 9.35 | 8.99 | 9.12 | -1.72% | 141,549 | 128,870,890 |
| 2024-12-23 | 10.06 | 10.1 | 9.2 | 9.28 | -8.57% | 231,136 | 220,614,878 |
| 2024-12-20 | 10.23 | 10.4 | 10.08 | 10.15 | -0.29% | 150,334 | 153,445,982 |
| 2024-12-19 | 10.31 | 10.5 | 10.03 | 10.18 | -3.05% | 133,840 | 136,422,848 |
| 2024-12-18 | 10.25 | 10.88 | 10 | 10.5 | +2.44% | 205,976 | 214,044,633 |
| 2024-12-17 | 10.89 | 10.92 | 10.19 | 10.25 | -6.99% | 221,891 | 232,491,825 |
| 2024-12-16 | 11.18 | 11.36 | 10.87 | 11.02 | -0.36% | 215,503 | 239,190,124 |
| 2024-12-13 | 11.1 | 11.48 | 10.96 | 11.06 | -1.25% | 316,071 | 354,295,171 |
| 2024-12-12 | 10.9 | 11.35 | 10.9 | 11.2 | +2.47% | 334,122 | 374,252,440 |
| 2024-12-11 | 10.82 | 11.17 | 10.73 | 10.93 | -0.82% | 314,099 | 342,287,291 |
| 2024-12-10 | 11.04 | 11.81 | 10.93 | 11.02 | +1.19% | 708,044 | 797,382,903 |
| 2024-12-09 | 10.37 | 10.89 | 10.35 | 10.89 | +10% | 187,925 | 201,884,378 |
| 2024-12-06 | 9.63 | 9.97 | 9.63 | 9.9 | +2.38% | 175,252 | 172,210,356 |
| 2024-12-05 | 9.5 | 9.71 | 9.45 | 9.67 | +1.79% | 109,125 | 104,746,778 |
| 2024-12-04 | 9.77 | 9.85 | 9.45 | 9.5 | -3.65% | 144,607 | 139,303,186 |
| 2024-12-03 | 9.94 | 9.95 | 9.71 | 9.86 | -0.8% | 134,925 | 132,603,960 |
| 2024-12-02 | 9.72 | 10.03 | 9.72 | 9.94 | +2.69% | 204,271 | 201,854,181 |
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：