股票概览
8.9
-7.19%
-0.69
9.63
开盘价
9.85
最高价
8.89
最低价
331,533
成交量
数据更新至: 2024-12-31
技术指标
9.13
MA5 (5日均线)
9.06
MA10 (10日均线)
9.17
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 | 9.63 | 9.85 | 8.89 | 8.9 | -7.19% | 331,533 | 307,501,285 |
| 2024-12-30 | 9.67 | 9.96 | 9.3 | 9.59 | -5.24% | 483,582 | 463,098,230 |
| 2024-12-27 | 9.46 | 11.15 | 9.19 | 10.12 | +8.93% | 741,952 | 761,230,120 |
| 2024-12-26 | 8.25 | 9.29 | 8.25 | 9.29 | +20.03% | 144,106 | 130,611,867 |
| 2024-12-25 | 8.2 | 8.25 | 7.58 | 7.74 | -6.18% | 131,642 | 102,590,027 |
| 2024-12-24 | 8.57 | 8.67 | 7.99 | 8.25 | -3.73% | 142,053 | 116,875,457 |
| 2024-12-23 | 9.19 | 9.45 | 8.56 | 8.57 | -9.79% | 184,177 | 164,245,753 |
| 2024-12-20 | 9.3 | 9.81 | 9.2 | 9.5 | -0.52% | 212,839 | 202,494,964 |
| 2024-12-19 | 9.1 | 9.8 | 8.97 | 9.55 | +5.06% | 262,183 | 249,999,476 |
| 2024-12-18 | 8.68 | 9.28 | 8.39 | 9.09 | +4.72% | 164,357 | 147,222,459 |
| 2024-12-17 | 9.42 | 9.52 | 8.65 | 8.68 | -7.36% | 171,723 | 153,317,138 |
| 2024-12-16 | 9.16 | 9.73 | 9.14 | 9.37 | +1.3% | 198,417 | 187,769,305 |
| 2024-12-13 | 9.42 | 9.6 | 9.22 | 9.25 | -2.43% | 171,190 | 160,185,996 |
| 2024-12-12 | 9.71 | 9.88 | 9.3 | 9.48 | -5.11% | 297,840 | 282,919,420 |
| 2024-12-11 | 9.14 | 10.1 | 9 | 9.99 | +6.5% | 415,503 | 402,586,372 |
| 2024-12-10 | 9.73 | 10.2 | 9.28 | 9.38 | 0% | 373,446 | 360,614,593 |
| 2024-12-09 | 9.27 | 9.48 | 9.04 | 9.38 | +2.74% | 302,246 | 281,144,278 |
| 2024-12-06 | 9.01 | 9.29 | 8.79 | 9.13 | +0.11% | 240,079 | 216,166,582 |
| 2024-12-05 | 9.05 | 9.22 | 8.91 | 9.12 | +1.45% | 245,749 | 221,634,590 |
| 2024-12-04 | 9.09 | 9.37 | 8.83 | 8.99 | -4.06% | 310,274 | 280,706,530 |
| 2024-12-03 | 10 | 10.1 | 9.27 | 9.37 | -7.04% | 450,168 | 425,475,058 |
| 2024-12-02 | 10.83 | 11.57 | 9.81 | 10.08 | -4.18% | 683,793 | 724,566,104 |
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：