股票概览
8.33
-6.19%
-0.55
8.84
开盘价
9.08
最高价
8.32
最低价
181,534
成交量
数据更新至: 2024-12-31
技术指标
8.72
MA5 (5日均线)
8.89
MA10 (10日均线)
9.32
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 | 8.84 | 9.08 | 8.32 | 8.33 | -6.19% | 181,534 | 155,489,851 |
| 2024-12-30 | 9.03 | 9.14 | 8.71 | 8.88 | -2.52% | 157,301 | 139,665,024 |
| 2024-12-27 | 9.23 | 9.48 | 9.05 | 9.11 | +3.17% | 264,513 | 243,258,045 |
| 2024-12-26 | 8.55 | 8.93 | 8.44 | 8.83 | +4.5% | 183,455 | 161,009,943 |
| 2024-12-25 | 8.7 | 8.78 | 8.23 | 8.45 | -3.76% | 211,550 | 178,004,723 |
| 2024-12-24 | 8.87 | 9.06 | 8.6 | 8.78 | -0.68% | 158,468 | 139,028,339 |
| 2024-12-23 | 9.26 | 9.32 | 8.78 | 8.84 | -5.05% | 186,071 | 167,237,404 |
| 2024-12-20 | 9.13 | 9.36 | 9.07 | 9.31 | +1.2% | 144,727 | 134,079,057 |
| 2024-12-19 | 9.04 | 9.32 | 9 | 9.2 | +0.11% | 149,593 | 137,254,346 |
| 2024-12-18 | 9.08 | 9.36 | 8.87 | 9.19 | +2.34% | 183,354 | 167,511,925 |
| 2024-12-17 | 9.37 | 9.44 | 8.95 | 8.98 | -4.97% | 245,395 | 223,042,638 |
| 2024-12-16 | 10.23 | 10.29 | 9.37 | 9.45 | -5.59% | 335,997 | 328,283,909 |
| 2024-12-13 | 10.1 | 10.32 | 10 | 10.01 | -2.05% | 306,998 | 312,671,589 |
| 2024-12-12 | 10.5 | 10.56 | 10.1 | 10.22 | -2.39% | 383,593 | 392,653,441 |
| 2024-12-11 | 9.74 | 10.58 | 9.74 | 10.47 | +8.39% | 656,127 | 670,822,829 |
| 2024-12-10 | 9.94 | 10.04 | 9.6 | 9.66 | -0.31% | 229,507 | 225,434,962 |
| 2024-12-09 | 9.61 | 9.79 | 9.53 | 9.69 | +0.21% | 158,015 | 152,345,169 |
| 2024-12-06 | 9.68 | 9.75 | 9.46 | 9.67 | 0% | 181,693 | 174,777,060 |
| 2024-12-05 | 9.5 | 9.71 | 9.49 | 9.67 | +0.62% | 172,987 | 166,551,024 |
| 2024-12-04 | 9.81 | 9.98 | 9.55 | 9.61 | -2.54% | 229,774 | 224,474,211 |
| 2024-12-03 | 10.1 | 10.1 | 9.76 | 9.86 | -2.28% | 259,269 | 256,474,729 |
| 2024-12-02 | 10.03 | 10.24 | 9.83 | 10.09 | +0.6% | 402,293 | 403,288,284 |
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：