股票概览
8.75
-1.69%
-0.15
8.88
开盘价
8.96
最高价
8.75
最低价
43,470
成交量
数据更新至: 2024-12-31
技术指标
8.80
MA5 (5日均线)
8.96
MA10 (10日均线)
9.30
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 | 8.88 | 8.96 | 8.75 | 8.75 | -1.69% | 43,470 | 38,403,904 |
| 2024-12-30 | 8.9 | 8.96 | 8.71 | 8.9 | -1.11% | 50,595 | 44,744,917 |
| 2024-12-27 | 8.74 | 9.17 | 8.64 | 9 | +3.45% | 72,248 | 64,656,857 |
| 2024-12-26 | 8.73 | 8.82 | 8.61 | 8.7 | +0.35% | 45,091 | 39,393,964 |
| 2024-12-25 | 8.95 | 8.97 | 8.62 | 8.67 | -2.69% | 69,826 | 61,127,439 |
| 2024-12-24 | 8.9 | 9.01 | 8.76 | 8.91 | -0.22% | 61,579 | 54,683,701 |
| 2024-12-23 | 9.31 | 9.33 | 8.88 | 8.93 | -4.08% | 83,667 | 75,473,427 |
| 2024-12-20 | 9.29 | 9.41 | 9.2 | 9.31 | -0.21% | 67,421 | 62,618,406 |
| 2024-12-19 | 9.05 | 9.33 | 8.91 | 9.33 | +2.3% | 91,255 | 83,128,210 |
| 2024-12-18 | 9.25 | 9.25 | 8.92 | 9.12 | -0.76% | 83,310 | 75,780,334 |
| 2024-12-17 | 9.7 | 9.71 | 9.11 | 9.19 | -5.26% | 139,178 | 129,715,548 |
| 2024-12-16 | 9.74 | 9.95 | 9.65 | 9.7 | 0% | 120,363 | 118,141,875 |
| 2024-12-13 | 9.86 | 10.03 | 9.68 | 9.7 | -2.22% | 120,949 | 119,005,504 |
| 2024-12-12 | 9.8 | 9.96 | 9.75 | 9.92 | +1.33% | 117,230 | 115,858,355 |
| 2024-12-11 | 9.7 | 9.83 | 9.66 | 9.79 | +0.62% | 78,989 | 77,237,270 |
| 2024-12-10 | 9.89 | 9.96 | 9.66 | 9.73 | +0.41% | 122,320 | 119,641,155 |
| 2024-12-09 | 9.81 | 9.98 | 9.6 | 9.69 | -0.51% | 112,479 | 109,860,471 |
| 2024-12-06 | 9.52 | 9.75 | 9.44 | 9.74 | +2.31% | 96,876 | 93,317,146 |
| 2024-12-05 | 9.48 | 9.59 | 9.43 | 9.52 | +0.53% | 67,730 | 64,439,399 |
| 2024-12-04 | 9.7 | 9.73 | 9.43 | 9.47 | -2.37% | 80,686 | 77,342,763 |
| 2024-12-03 | 9.73 | 9.78 | 9.53 | 9.7 | -0.31% | 95,453 | 92,197,259 |
| 2024-12-02 | 9.45 | 9.73 | 9.44 | 9.73 | +3.18% | 117,114 | 112,937,599 |
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：