股票概览
8.65
-2.26%
-0.2
8.85
开盘价
8.96
最高价
8.61
最低价
38,778
成交量
数据更新至: 2024-12-31
技术指标
8.83
MA5 (5日均线)
8.97
MA10 (10日均线)
9.05
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 | 8.85 | 8.96 | 8.61 | 8.65 | -2.26% | 38,778 | 33,989,281 |
| 2024-12-30 | 8.95 | 9.15 | 8.8 | 8.85 | -1.45% | 41,999 | 37,527,159 |
| 2024-12-27 | 8.81 | 9.1 | 8.69 | 8.98 | +2.05% | 65,712 | 58,664,537 |
| 2024-12-26 | 8.67 | 9.02 | 8.66 | 8.8 | -0.56% | 48,243 | 42,552,255 |
| 2024-12-25 | 9.48 | 9.56 | 8.61 | 8.85 | -2.1% | 85,630 | 75,966,148 |
| 2024-12-24 | 8.92 | 9.04 | 8.53 | 9.04 | +1.46% | 68,876 | 60,280,495 |
| 2024-12-23 | 9.26 | 9.29 | 8.82 | 8.91 | -4.09% | 77,201 | 69,321,552 |
| 2024-12-20 | 9.3 | 9.58 | 9.21 | 9.29 | -0.32% | 115,637 | 108,762,330 |
| 2024-12-19 | 8.9 | 9.41 | 8.88 | 9.32 | +3.1% | 132,810 | 121,771,938 |
| 2024-12-18 | 8.92 | 9.69 | 8.8 | 9.04 | +0.89% | 115,547 | 105,338,290 |
| 2024-12-17 | 9.4 | 9.56 | 8.89 | 8.96 | -5.49% | 133,329 | 121,869,701 |
| 2024-12-16 | 9.29 | 9.6 | 9.15 | 9.48 | +2.05% | 198,567 | 186,866,170 |
| 2024-12-13 | 9.61 | 9.63 | 9.24 | 9.29 | -6.07% | 303,875 | 285,953,291 |
| 2024-12-12 | 9.08 | 9.9 | 8.98 | 9.89 | +9.89% | 414,273 | 405,417,767 |
| 2024-12-11 | 8.85 | 9.05 | 8.85 | 9 | +0.56% | 74,888 | 67,228,089 |
| 2024-12-10 | 9.28 | 9.28 | 8.89 | 8.95 | -1.32% | 143,252 | 129,833,492 |
| 2024-12-09 | 8.84 | 9.1 | 8.73 | 9.07 | +2.02% | 117,445 | 105,037,743 |
| 2024-12-06 | 8.98 | 9.04 | 8.81 | 8.89 | -1.33% | 98,789 | 87,905,926 |
| 2024-12-05 | 8.68 | 9.08 | 8.64 | 9.01 | +3.56% | 134,191 | 119,215,453 |
| 2024-12-04 | 8.78 | 9.01 | 8.64 | 8.7 | -2.14% | 154,078 | 136,444,513 |
| 2024-12-03 | 9.05 | 9.14 | 8.81 | 8.89 | -3.26% | 202,123 | 180,322,268 |
| 2024-12-02 | 9.54 | 9.66 | 8.91 | 9.19 | -1.08% | 266,615 | 244,255,735 |
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：