股票概览
8.92
-2.94%
-0.27
9.2
开盘价
9.29
最高价
8.9
最低价
45,712
成交量
数据更新至: 2024-12-31
技术指标
9.07
MA5 (5日均线)
9.09
MA10 (10日均线)
9.23
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 | 9.2 | 9.29 | 8.9 | 8.92 | -2.94% | 45,712 | 41,302,367 |
| 2024-12-30 | 9.28 | 9.37 | 9.1 | 9.19 | -0.76% | 40,968 | 37,805,578 |
| 2024-12-27 | 9.11 | 9.35 | 9.08 | 9.26 | +1.65% | 53,632 | 49,616,560 |
| 2024-12-26 | 8.9 | 9.12 | 8.9 | 9.11 | +2.47% | 38,922 | 35,219,654 |
| 2024-12-25 | 9 | 9.04 | 8.74 | 8.89 | -1.44% | 39,204 | 34,730,915 |
| 2024-12-24 | 8.93 | 9.07 | 8.86 | 9.02 | +1.12% | 45,247 | 40,655,359 |
| 2024-12-23 | 9.2 | 9.27 | 8.8 | 8.92 | -2.83% | 68,257 | 61,673,477 |
| 2024-12-20 | 9.24 | 9.33 | 9.15 | 9.18 | -0.76% | 42,265 | 39,035,071 |
| 2024-12-19 | 9.11 | 9.28 | 9 | 9.25 | +1.31% | 49,950 | 45,858,668 |
| 2024-12-18 | 9.1 | 9.37 | 9.04 | 9.13 | +1.11% | 63,985 | 58,953,966 |
| 2024-12-17 | 9.3 | 9.34 | 8.99 | 9.03 | -3.01% | 64,882 | 59,150,850 |
| 2024-12-16 | 9.3 | 9.45 | 9.24 | 9.31 | +0.65% | 46,973 | 43,874,398 |
| 2024-12-13 | 9.42 | 9.46 | 9.25 | 9.25 | -2.43% | 53,015 | 49,495,188 |
| 2024-12-12 | 9.41 | 9.5 | 9.32 | 9.48 | +0.21% | 61,271 | 57,737,660 |
| 2024-12-11 | 9.4 | 9.48 | 9.38 | 9.46 | +0.42% | 47,443 | 44,759,908 |
| 2024-12-10 | 9.77 | 9.8 | 9.42 | 9.42 | -1.15% | 91,005 | 87,007,266 |
| 2024-12-09 | 9.5 | 9.55 | 9.36 | 9.53 | 0% | 72,005 | 68,221,101 |
| 2024-12-06 | 9.53 | 9.68 | 9.45 | 9.53 | +0.63% | 105,673 | 100,699,620 |
| 2024-12-05 | 9.16 | 9.64 | 9.16 | 9.47 | +3.05% | 131,396 | 124,092,915 |
| 2024-12-04 | 9.34 | 9.34 | 9.14 | 9.19 | -1.29% | 54,732 | 50,644,534 |
| 2024-12-03 | 9.29 | 9.36 | 9.22 | 9.31 | +0.22% | 62,130 | 57,877,428 |
| 2024-12-02 | 9.25 | 9.35 | 9.24 | 9.29 | +0.87% | 81,218 | 75,461,024 |
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：