股票概览
8.67
-6.67%
-0.62
9.3
开盘价
9.33
最高价
8.56
最低价
600,601
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
8.53
MA10 (10日均线)
8.55
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 | 9.3 | 9.33 | 8.56 | 8.67 | -6.67% | 600,601 | 532,187,931 |
| 2024-12-30 | 8.95 | 9.56 | 8.9 | 9.29 | +5.33% | 854,301 | 783,635,705 |
| 2024-12-27 | 9.05 | 9.31 | 8.77 | 8.82 | -2.54% | 867,287 | 778,910,376 |
| 2024-12-26 | 8.27 | 9.05 | 8.13 | 9.05 | +9.96% | 605,887 | 533,030,202 |
| 2024-12-25 | 8.46 | 8.65 | 8.15 | 8.23 | -4.19% | 319,238 | 265,712,061 |
| 2024-12-24 | 8.3 | 8.88 | 8.3 | 8.59 | +4.76% | 452,186 | 387,593,287 |
| 2024-12-23 | 8.3 | 8.6 | 8 | 8.2 | -0.97% | 362,578 | 302,696,519 |
| 2024-12-20 | 8.06 | 8.39 | 7.98 | 8.28 | +3.76% | 291,626 | 238,912,953 |
| 2024-12-19 | 8.05 | 8.13 | 7.84 | 7.98 | -3.04% | 258,344 | 205,884,240 |
| 2024-12-18 | 8.1 | 8.43 | 7.8 | 8.23 | +1.11% | 314,733 | 255,017,437 |
| 2024-12-17 | 8.92 | 8.93 | 8.06 | 8.14 | -8.54% | 463,598 | 391,572,718 |
| 2024-12-16 | 8.44 | 8.93 | 8.39 | 8.9 | +4.83% | 710,236 | 620,862,245 |
| 2024-12-13 | 8.32 | 8.67 | 8.22 | 8.49 | +1.07% | 481,454 | 406,243,602 |
| 2024-12-12 | 8.47 | 8.53 | 8.28 | 8.4 | -0.59% | 326,620 | 273,344,335 |
| 2024-12-11 | 8.38 | 8.52 | 8.38 | 8.45 | -1.86% | 349,662 | 295,371,623 |
| 2024-12-10 | 8.88 | 8.93 | 8.6 | 8.61 | -0.58% | 438,486 | 382,113,364 |
| 2024-12-09 | 8.52 | 8.74 | 8.44 | 8.66 | +0.58% | 433,711 | 373,197,579 |
| 2024-12-06 | 8.85 | 9.1 | 8.51 | 8.61 | -3.15% | 565,195 | 491,222,028 |
| 2024-12-05 | 8.32 | 9.25 | 8.27 | 8.89 | +3.73% | 775,985 | 664,360,545 |
| 2024-12-04 | 8.85 | 9.43 | 8.35 | 8.57 | -5.2% | 1,055,125 | 930,041,781 |
| 2024-12-03 | 8.85 | 9.7 | 8.85 | 9.04 | +2.26% | 1,318,396 | 1,219,377,185 |
| 2024-12-02 | 9.29 | 10.03 | 8.81 | 8.84 | -3.28% | 1,697,552 | 1,613,762,123 |
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：