股票概览
8.98
-1.54%
-0.14
9.15
开盘价
9.16
最高价
8.98
最低价
250,834
成交量
数据更新至: 2024-12-31
技术指标
9.16
MA5 (5日均线)
9.25
MA10 (10日均线)
9.42
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 | 9.15 | 9.16 | 8.98 | 8.98 | -1.54% | 250,834 | 227,222,735 |
| 2024-12-30 | 9.28 | 9.35 | 9.11 | 9.12 | -1.83% | 236,179 | 216,564,440 |
| 2024-12-27 | 9.13 | 9.35 | 9.1 | 9.29 | +1.53% | 231,213 | 213,994,482 |
| 2024-12-26 | 9.22 | 9.27 | 9.12 | 9.15 | -0.97% | 175,108 | 160,822,298 |
| 2024-12-25 | 9.3 | 9.31 | 9.18 | 9.24 | -0.65% | 149,203 | 137,601,661 |
| 2024-12-24 | 9.24 | 9.32 | 9.22 | 9.3 | +0.65% | 166,484 | 154,287,748 |
| 2024-12-23 | 9.39 | 9.45 | 9.23 | 9.24 | -1.07% | 265,642 | 247,463,407 |
| 2024-12-20 | 9.39 | 9.53 | 9.34 | 9.34 | -0.74% | 311,250 | 293,293,042 |
| 2024-12-19 | 9.41 | 9.43 | 9.3 | 9.41 | -0.53% | 263,823 | 246,862,874 |
| 2024-12-18 | 9.56 | 9.59 | 9.45 | 9.46 | -0.84% | 260,871 | 247,631,110 |
| 2024-12-17 | 9.61 | 9.66 | 9.49 | 9.54 | -1.14% | 222,886 | 213,274,189 |
| 2024-12-16 | 9.78 | 9.82 | 9.61 | 9.65 | -1.03% | 252,155 | 244,551,139 |
| 2024-12-13 | 9.9 | 9.9 | 9.69 | 9.75 | -2.11% | 421,858 | 412,283,193 |
| 2024-12-12 | 9.7 | 9.97 | 9.59 | 9.96 | +3% | 503,581 | 495,094,491 |
| 2024-12-11 | 9.51 | 9.67 | 9.46 | 9.67 | +1.68% | 280,260 | 269,701,643 |
| 2024-12-10 | 9.7 | 9.74 | 9.5 | 9.51 | +0.53% | 331,562 | 318,783,456 |
| 2024-12-09 | 9.49 | 9.55 | 9.4 | 9.46 | -0.42% | 205,379 | 194,529,806 |
| 2024-12-06 | 9.37 | 9.52 | 9.36 | 9.5 | +1.17% | 212,220 | 200,807,180 |
| 2024-12-05 | 9.41 | 9.44 | 9.32 | 9.39 | -0.74% | 227,372 | 212,889,562 |
| 2024-12-04 | 9.61 | 9.62 | 9.41 | 9.46 | -1.77% | 298,867 | 284,327,025 |
| 2024-12-03 | 9.64 | 9.72 | 9.55 | 9.63 | -0.1% | 238,700 | 229,748,927 |
| 2024-12-02 | 9.5 | 9.65 | 9.39 | 9.64 | +1.15% | 301,903 | 288,669,051 |
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：