股票概览
8.71
-4.18%
-0.38
9.08
开盘价
9.13
最高价
8.69
最低价
243,898
成交量
数据更新至: 2024-12-31
技术指标
9.25
MA5 (5日均线)
9.27
MA10 (10日均线)
9.04
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 | 9.08 | 9.13 | 8.69 | 8.71 | -4.18% | 243,898 | 216,356,844 |
| 2024-12-30 | 9.35 | 9.4 | 9.04 | 9.09 | -3.61% | 282,299 | 258,756,217 |
| 2024-12-27 | 9.39 | 9.51 | 9.31 | 9.43 | +0.43% | 273,350 | 257,697,501 |
| 2024-12-26 | 9.63 | 9.66 | 9.33 | 9.39 | -2.39% | 368,472 | 349,469,290 |
| 2024-12-25 | 9.57 | 9.8 | 9.42 | 9.62 | -1.23% | 410,174 | 391,861,913 |
| 2024-12-24 | 9.06 | 9.89 | 9.06 | 9.74 | +6.8% | 628,345 | 597,735,244 |
| 2024-12-23 | 9.33 | 9.51 | 9.09 | 9.12 | -2.98% | 372,335 | 345,721,314 |
| 2024-12-20 | 9.01 | 9.7 | 8.96 | 9.4 | +3.64% | 584,123 | 540,510,157 |
| 2024-12-19 | 9.05 | 9.24 | 8.85 | 9.07 | -0.66% | 372,120 | 334,856,689 |
| 2024-12-18 | 8.69 | 9.2 | 8.68 | 9.13 | +4.94% | 468,129 | 422,790,143 |
| 2024-12-17 | 8.82 | 8.88 | 8.64 | 8.7 | -1.47% | 117,113 | 102,595,621 |
| 2024-12-16 | 8.75 | 8.89 | 8.73 | 8.83 | +0.57% | 95,211 | 84,017,017 |
| 2024-12-13 | 8.95 | 8.99 | 8.7 | 8.78 | -2.01% | 167,889 | 148,389,896 |
| 2024-12-12 | 8.97 | 8.99 | 8.88 | 8.96 | -0.11% | 104,992 | 93,939,275 |
| 2024-12-11 | 8.86 | 9.03 | 8.85 | 8.97 | +1.24% | 114,710 | 102,840,068 |
| 2024-12-10 | 9.15 | 9.15 | 8.85 | 8.86 | -1.23% | 197,143 | 176,833,906 |
| 2024-12-09 | 8.86 | 9.08 | 8.84 | 8.97 | +1.36% | 190,488 | 170,379,090 |
| 2024-12-06 | 8.67 | 8.87 | 8.62 | 8.85 | +2.43% | 149,399 | 131,147,268 |
| 2024-12-05 | 8.6 | 8.7 | 8.56 | 8.64 | +0.47% | 61,036 | 52,713,339 |
| 2024-12-04 | 8.69 | 8.7 | 8.54 | 8.6 | -1.26% | 78,845 | 68,084,093 |
| 2024-12-03 | 8.62 | 8.74 | 8.56 | 8.71 | +1.04% | 104,413 | 90,519,388 |
| 2024-12-02 | 8.58 | 8.64 | 8.53 | 8.62 | +0.94% | 95,398 | 81,915,449 |
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：