股票概览
8.99
-6.35%
-0.61
9.45
开盘价
9.66
最高价
8.9
最低价
1,233,429
成交量
数据更新至: 2024-12-31
技术指标
10.15
MA5 (5日均线)
10.18
MA10 (10日均线)
10.26
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 | 9.45 | 9.66 | 8.9 | 8.99 | -6.35% | 1,233,429 | 1,135,797,176 |
| 2024-12-30 | 10.16 | 10.16 | 9.52 | 9.6 | -7.43% | 1,586,963 | 1,545,069,601 |
| 2024-12-27 | 10.72 | 11.04 | 10.22 | 10.37 | -5.04% | 1,686,799 | 1,786,923,772 |
| 2024-12-26 | 10.71 | 11.15 | 10.36 | 10.92 | +0.65% | 2,013,880 | 2,181,279,693 |
| 2024-12-25 | 10.39 | 11.23 | 10.21 | 10.85 | +4.13% | 2,197,731 | 2,368,287,680 |
| 2024-12-24 | 10.03 | 10.6 | 10.03 | 10.42 | +6.33% | 1,632,808 | 1,683,228,470 |
| 2024-12-23 | 10.42 | 10.63 | 9.71 | 9.8 | -7.81% | 1,431,953 | 1,448,116,488 |
| 2024-12-20 | 10.11 | 11.16 | 10.1 | 10.63 | +1.33% | 2,054,163 | 2,189,803,131 |
| 2024-12-19 | 9.45 | 11.26 | 9.23 | 10.49 | +7.59% | 2,415,624 | 2,504,751,597 |
| 2024-12-18 | 9.46 | 10.06 | 9.46 | 9.75 | +4.84% | 1,695,081 | 1,650,622,794 |
| 2024-12-17 | 10.11 | 10.29 | 9.18 | 9.3 | -10.92% | 1,851,022 | 1,774,048,039 |
| 2024-12-16 | 11.25 | 11.45 | 9.4 | 10.44 | -9.22% | 2,186,460 | 2,359,804,286 |
| 2024-12-13 | 10.71 | 12.2 | 10.52 | 11.5 | +2.86% | 2,685,481 | 3,057,052,484 |
| 2024-12-12 | 11.29 | 11.79 | 10.75 | 11.18 | -1.32% | 2,570,572 | 2,913,178,659 |
| 2024-12-11 | 11.11 | 12.48 | 10.5 | 11.33 | -7.13% | 3,462,201 | 3,934,367,217 |
| 2024-12-10 | 11.1 | 12.62 | 10.9 | 12.2 | +15.09% | 4,699,189 | 5,577,884,445 |
| 2024-12-09 | 8.55 | 10.6 | 8.54 | 10.6 | +20.05% | 4,696,900 | 4,662,000,177 |
| 2024-12-06 | 8.53 | 9.29 | 8.03 | 8.83 | +0.34% | 3,196,107 | 2,724,063,328 |
| 2024-12-05 | 8.7 | 9.51 | 8.62 | 8.8 | -4.66% | 3,315,488 | 2,972,630,730 |
| 2024-12-04 | 8.98 | 10.27 | 8.61 | 9.23 | +2.44% | 4,358,503 | 4,023,574,460 |
| 2024-12-03 | 8.71 | 9.58 | 8.45 | 9.01 | +8.16% | 5,215,118 | 4,681,415,539 |
| 2024-12-02 | 7.87 | 8.33 | 7.7 | 8.33 | +20.03% | 2,790,253 | 2,280,927,450 |
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：