股票概览
8.78
-3.52%
-0.32
9.12
开盘价
9.28
最高价
8.77
最低价
158,289
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
10.26
MA10 (10日均线)
10.73
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 | 9.12 | 9.28 | 8.77 | 8.78 | -3.52% | 158,289 | 142,270,633 |
| 2024-12-30 | 9.99 | 10 | 9.09 | 9.1 | -11.13% | 258,512 | 241,500,785 |
| 2024-12-27 | 10.09 | 10.56 | 10 | 10.24 | +0.69% | 166,521 | 170,814,738 |
| 2024-12-26 | 10.42 | 10.65 | 10.07 | 10.17 | -4.06% | 182,795 | 187,331,138 |
| 2024-12-25 | 10.93 | 11.13 | 10.36 | 10.6 | -4.85% | 201,683 | 214,331,776 |
| 2024-12-24 | 10.62 | 11.36 | 10.55 | 11.14 | +3.24% | 242,823 | 266,087,547 |
| 2024-12-23 | 10.78 | 11.08 | 10.25 | 10.79 | -1.37% | 205,584 | 219,947,114 |
| 2024-12-20 | 10.39 | 11.01 | 10.39 | 10.94 | +5.29% | 233,460 | 252,130,213 |
| 2024-12-19 | 10.44 | 10.55 | 10 | 10.39 | -0.76% | 154,414 | 158,728,899 |
| 2024-12-18 | 10.6 | 10.72 | 10.13 | 10.47 | -1.23% | 172,963 | 181,014,807 |
| 2024-12-17 | 11.41 | 11.43 | 10.5 | 10.6 | -7.1% | 227,290 | 245,577,727 |
| 2024-12-16 | 11.61 | 11.9 | 11.21 | 11.41 | -4.12% | 300,937 | 347,067,211 |
| 2024-12-13 | 12.52 | 12.61 | 11.8 | 11.9 | -5.48% | 402,446 | 486,684,176 |
| 2024-12-12 | 11.63 | 13.51 | 11.51 | 12.59 | +8.35% | 636,662 | 793,744,892 |
| 2024-12-11 | 11.58 | 12.09 | 11.13 | 11.62 | -5.68% | 528,798 | 619,373,280 |
| 2024-12-10 | 10.8 | 12.32 | 10.74 | 12.32 | +19.96% | 678,575 | 796,724,631 |
| 2024-12-09 | 10.36 | 10.52 | 10.1 | 10.27 | -2% | 138,420 | 142,148,635 |
| 2024-12-06 | 10.3 | 10.8 | 10.29 | 10.48 | +0.77% | 174,604 | 184,803,083 |
| 2024-12-05 | 10.24 | 10.42 | 10.05 | 10.4 | +0.29% | 141,718 | 144,689,955 |
| 2024-12-04 | 10.42 | 10.78 | 10.25 | 10.37 | -2.26% | 178,523 | 187,286,407 |
| 2024-12-03 | 10.52 | 10.94 | 10.4 | 10.61 | -0.38% | 197,640 | 209,609,318 |
| 2024-12-02 | 10.39 | 10.85 | 10.38 | 10.65 | +2.31% | 272,506 | 289,159,953 |
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：