股票概览
8.89
-3.26%
-0.3
9.22
开盘价
9.25
最高价
8.87
最低价
116,402
成交量
数据更新至: 2024-12-31
技术指标
9.21
MA5 (5日均线)
9.23
MA10 (10日均线)
9.52
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 | 9.22 | 9.25 | 8.87 | 8.89 | -3.26% | 116,402 | 105,064,651 |
| 2024-12-30 | 9.37 | 9.39 | 9.13 | 9.19 | -2.55% | 108,582 | 100,162,843 |
| 2024-12-27 | 9.37 | 9.54 | 9.29 | 9.43 | +0.43% | 94,844 | 89,499,790 |
| 2024-12-26 | 9.1 | 9.44 | 9.1 | 9.39 | +2.74% | 101,000 | 94,301,889 |
| 2024-12-25 | 9.27 | 9.27 | 8.96 | 9.14 | -1.4% | 97,292 | 88,469,619 |
| 2024-12-24 | 9.07 | 9.3 | 9.03 | 9.27 | +2.43% | 82,927 | 76,395,630 |
| 2024-12-23 | 9.41 | 9.44 | 9.02 | 9.05 | -4.03% | 113,061 | 103,756,960 |
| 2024-12-20 | 9.34 | 9.51 | 9.28 | 9.43 | +0.75% | 90,676 | 85,300,308 |
| 2024-12-19 | 9.01 | 9.39 | 9 | 9.36 | +2.74% | 118,308 | 109,085,223 |
| 2024-12-18 | 9.2 | 9.24 | 9 | 9.11 | -0.33% | 84,733 | 77,382,210 |
| 2024-12-17 | 9.52 | 9.54 | 9.12 | 9.14 | -4.49% | 110,106 | 102,281,926 |
| 2024-12-16 | 9.62 | 9.72 | 9.5 | 9.57 | -0.73% | 92,894 | 89,384,917 |
| 2024-12-13 | 9.95 | 9.95 | 9.6 | 9.64 | -3.12% | 151,501 | 147,730,018 |
| 2024-12-12 | 10 | 10.07 | 9.81 | 9.95 | -0.9% | 138,616 | 137,493,381 |
| 2024-12-11 | 10 | 10.08 | 9.95 | 10.04 | +0.2% | 141,706 | 142,017,473 |
| 2024-12-10 | 10.5 | 10.59 | 9.98 | 10.02 | -0.69% | 244,503 | 249,652,608 |
| 2024-12-09 | 9.96 | 10.14 | 9.9 | 10.09 | +1.51% | 189,568 | 190,092,476 |
| 2024-12-06 | 9.99 | 10.07 | 9.75 | 9.94 | +0.2% | 175,685 | 173,769,146 |
| 2024-12-05 | 9.81 | 10.03 | 9.78 | 9.92 | +0.4% | 151,098 | 149,879,029 |
| 2024-12-04 | 9.88 | 10.12 | 9.8 | 9.88 | -0.2% | 205,142 | 204,158,075 |
| 2024-12-03 | 9.99 | 10.16 | 9.85 | 9.9 | -0.5% | 267,192 | 266,619,311 |
| 2024-12-02 | 9.57 | 9.99 | 9.52 | 9.95 | +4.63% | 252,295 | 248,122,753 |
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：