股票概览
8.91
-2.84%
-0.26
9.19
开盘价
9.23
最高价
8.88
最低价
76,837
成交量
数据更新至: 2024-12-31
技术指标
9.15
MA5 (5日均线)
9.13
MA10 (10日均线)
9.55
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 | 9.19 | 9.23 | 8.88 | 8.91 | -2.84% | 76,837 | 69,358,312 |
| 2024-12-30 | 9.23 | 9.3 | 9.05 | 9.17 | -1.29% | 54,731 | 50,369,076 |
| 2024-12-27 | 9.39 | 9.5 | 9.23 | 9.29 | -0.96% | 76,489 | 71,369,596 |
| 2024-12-26 | 8.99 | 9.57 | 8.93 | 9.38 | +4.11% | 109,251 | 101,600,307 |
| 2024-12-25 | 9.04 | 9.08 | 8.77 | 9.01 | -0.22% | 66,361 | 59,065,249 |
| 2024-12-24 | 8.92 | 9.17 | 8.91 | 9.03 | +2.27% | 75,151 | 68,000,831 |
| 2024-12-23 | 9.34 | 9.35 | 8.82 | 8.83 | -4.95% | 112,938 | 101,639,727 |
| 2024-12-20 | 9.15 | 9.4 | 9.12 | 9.29 | +1.42% | 75,474 | 70,090,247 |
| 2024-12-19 | 9.08 | 9.19 | 9.05 | 9.16 | -0.65% | 84,224 | 76,835,383 |
| 2024-12-18 | 9.28 | 9.38 | 9.17 | 9.22 | -0.65% | 74,178 | 68,803,850 |
| 2024-12-17 | 9.69 | 9.76 | 9.22 | 9.28 | -4.53% | 106,079 | 99,946,960 |
| 2024-12-16 | 9.8 | 9.9 | 9.66 | 9.72 | -1.32% | 78,564 | 76,727,263 |
| 2024-12-13 | 10.11 | 10.21 | 9.84 | 9.85 | -3.53% | 111,055 | 110,993,880 |
| 2024-12-12 | 10.18 | 10.32 | 10.04 | 10.21 | -0.1% | 144,799 | 147,066,138 |
| 2024-12-11 | 10.06 | 10.23 | 9.99 | 10.22 | +0.99% | 140,154 | 141,896,927 |
| 2024-12-10 | 10.29 | 10.37 | 10.08 | 10.12 | +0.8% | 239,280 | 244,859,142 |
| 2024-12-09 | 9.91 | 10.16 | 9.9 | 10.04 | +0.2% | 134,839 | 135,317,795 |
| 2024-12-06 | 10.15 | 10.2 | 9.89 | 10.02 | -2.15% | 184,630 | 184,685,346 |
| 2024-12-05 | 10.08 | 10.4 | 10 | 10.24 | +1.59% | 221,304 | 225,588,014 |
| 2024-12-04 | 9.94 | 10.32 | 9.82 | 10.08 | +1.31% | 284,620 | 287,244,972 |
| 2024-12-03 | 10.02 | 10.2 | 9.92 | 9.95 | -0.9% | 226,753 | 227,534,733 |
| 2024-12-02 | 9.8 | 10.1 | 9.72 | 10.04 | +4.91% | 320,279 | 319,159,673 |
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：