股票概览
8.74
-5.62%
-0.52
9.05
开盘价
9.34
最高价
8.61
最低价
171,047
成交量
数据更新至: 2024-12-31
技术指标
9.19
MA5 (5日均线)
8.99
MA10 (10日均线)
8.77
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 | 9.05 | 9.34 | 8.61 | 8.74 | -5.62% | 171,047 | 152,942,335 |
| 2024-12-30 | 9.3 | 9.5 | 8.92 | 9.26 | -6.56% | 378,482 | 346,017,379 |
| 2024-12-27 | 9.48 | 10.18 | 9.25 | 9.91 | +7.14% | 702,066 | 692,490,384 |
| 2024-12-26 | 9.18 | 9.55 | 8.81 | 9.25 | +5.35% | 373,868 | 344,432,423 |
| 2024-12-25 | 8.76 | 9.02 | 8.47 | 8.78 | -1.35% | 124,248 | 108,076,781 |
| 2024-12-24 | 8.56 | 8.94 | 8.31 | 8.9 | +4.22% | 106,159 | 91,420,371 |
| 2024-12-23 | 9.06 | 9.19 | 8.51 | 8.54 | -5.64% | 119,674 | 105,525,934 |
| 2024-12-20 | 8.72 | 9.12 | 8.72 | 9.05 | +3.78% | 115,513 | 103,414,871 |
| 2024-12-19 | 8.53 | 8.86 | 8.52 | 8.72 | +0.23% | 68,876 | 60,166,687 |
| 2024-12-18 | 8.68 | 8.99 | 8.62 | 8.7 | +0.23% | 78,452 | 68,749,268 |
| 2024-12-17 | 9.01 | 9.1 | 8.6 | 8.68 | -5.34% | 125,024 | 109,519,944 |
| 2024-12-16 | 8.59 | 9.2 | 8.51 | 9.17 | +6.75% | 171,238 | 153,029,306 |
| 2024-12-13 | 8.99 | 9.05 | 8.5 | 8.59 | -3.16% | 119,527 | 103,860,796 |
| 2024-12-12 | 8.88 | 9.23 | 8.79 | 8.87 | +0.23% | 161,183 | 144,140,400 |
| 2024-12-11 | 8.82 | 9.17 | 8.8 | 8.85 | -0.78% | 145,859 | 130,909,680 |
| 2024-12-10 | 8.9 | 9.25 | 8.76 | 8.92 | +2.18% | 230,675 | 207,775,103 |
| 2024-12-09 | 8.69 | 9 | 8.38 | 8.73 | +1.51% | 277,405 | 239,585,134 |
| 2024-12-06 | 8 | 8.6 | 7.89 | 8.6 | +9.97% | 266,991 | 224,405,957 |
| 2024-12-05 | 7.38 | 8.1 | 7.32 | 7.82 | +5.68% | 215,353 | 166,537,417 |
| 2024-12-04 | 7.52 | 7.58 | 7.37 | 7.4 | -1.86% | 38,842 | 29,022,055 |
| 2024-12-03 | 7.63 | 7.65 | 7.47 | 7.54 | -1.18% | 43,132 | 32,585,690 |
| 2024-12-02 | 7.55 | 7.72 | 7.54 | 7.63 | +1.06% | 58,156 | 44,241,048 |
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：