股票概览
8.97
-1.1%
-0.1
9.09
开盘价
9.14
最高价
8.95
最低价
111,514
成交量
数据更新至: 2024-12-31
技术指标
9.18
MA5 (5日均线)
9.28
MA10 (10日均线)
9.29
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 | 9.09 | 9.14 | 8.95 | 8.97 | -1.1% | 111,514 | 100,827,265 |
| 2024-12-30 | 9.23 | 9.28 | 9 | 9.07 | -1.84% | 123,129 | 112,029,674 |
| 2024-12-27 | 9.19 | 9.29 | 9.13 | 9.24 | +0.54% | 73,963 | 68,256,418 |
| 2024-12-26 | 9.41 | 9.5 | 9.13 | 9.19 | -2.34% | 120,963 | 111,764,398 |
| 2024-12-25 | 9.37 | 9.49 | 9.17 | 9.41 | +0.64% | 102,146 | 95,093,011 |
| 2024-12-24 | 9.25 | 9.38 | 9.15 | 9.35 | +1.52% | 93,416 | 86,581,319 |
| 2024-12-23 | 9.51 | 9.58 | 9.2 | 9.21 | -3.46% | 110,302 | 103,152,846 |
| 2024-12-20 | 9.32 | 9.68 | 9.32 | 9.54 | +1.92% | 145,575 | 139,075,294 |
| 2024-12-19 | 9.4 | 9.45 | 9.21 | 9.36 | -1.06% | 113,153 | 105,247,137 |
| 2024-12-18 | 9.55 | 9.59 | 9.43 | 9.46 | -0.63% | 110,538 | 104,723,761 |
| 2024-12-17 | 9.7 | 9.74 | 9.48 | 9.52 | -2.16% | 147,091 | 140,833,735 |
| 2024-12-16 | 9.69 | 9.83 | 9.54 | 9.73 | -0.1% | 238,272 | 230,677,636 |
| 2024-12-13 | 9.7 | 9.9 | 9.49 | 9.74 | 0% | 355,934 | 346,808,085 |
| 2024-12-12 | 9.44 | 9.75 | 9.38 | 9.74 | +3.95% | 349,781 | 335,591,161 |
| 2024-12-11 | 8.99 | 9.49 | 8.99 | 9.37 | +3.88% | 284,730 | 265,737,410 |
| 2024-12-10 | 9.07 | 9.22 | 9 | 9.02 | +1.23% | 185,948 | 169,323,379 |
| 2024-12-09 | 8.94 | 9 | 8.83 | 8.91 | -0.34% | 90,208 | 80,429,785 |
| 2024-12-06 | 8.97 | 9.01 | 8.89 | 8.94 | -0.45% | 101,691 | 90,995,049 |
| 2024-12-05 | 9.09 | 9.13 | 8.9 | 8.98 | -1.43% | 125,341 | 112,538,343 |
| 2024-12-04 | 9.22 | 9.3 | 9.07 | 9.11 | -1.62% | 124,042 | 114,103,736 |
| 2024-12-03 | 9.18 | 9.28 | 9.11 | 9.26 | +0.76% | 112,111 | 103,111,160 |
| 2024-12-02 | 9.2 | 9.25 | 9.08 | 9.19 | -0.22% | 134,712 | 123,711,137 |
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：