股票概览
8.98
-1.86%
-0.17
9.19
开盘价
9.3
最高价
8.95
最低价
30,317
成交量
数据更新至: 2024-12-31
技术指标
9.18
MA5 (5日均线)
9.67
MA10 (10日均线)
10.41
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 | 9.3 | 8.95 | 8.98 | -1.86% | 30,317 | 27,578,205 |
| 2024-12-30 | 9.27 | 9.33 | 8.95 | 9.15 | -1.72% | 39,169 | 35,739,151 |
| 2024-12-27 | 9.19 | 9.47 | 9.16 | 9.31 | +1.42% | 45,665 | 42,786,652 |
| 2024-12-26 | 9.25 | 9.41 | 9.17 | 9.18 | -0.86% | 46,228 | 42,822,572 |
| 2024-12-25 | 9.68 | 9.71 | 9.11 | 9.26 | -3.64% | 63,128 | 58,657,710 |
| 2024-12-24 | 9.82 | 9.97 | 9.51 | 9.61 | -1.23% | 48,707 | 47,101,219 |
| 2024-12-23 | 10.37 | 10.37 | 9.71 | 9.73 | -6.17% | 73,605 | 73,339,838 |
| 2024-12-20 | 10.42 | 10.6 | 10.34 | 10.37 | -0.38% | 48,997 | 51,224,410 |
| 2024-12-19 | 10.55 | 10.69 | 10.31 | 10.41 | -2.71% | 47,475 | 49,616,305 |
| 2024-12-18 | 10.37 | 10.79 | 10.03 | 10.7 | +3.58% | 84,496 | 89,443,105 |
| 2024-12-17 | 10.81 | 10.81 | 10.33 | 10.33 | -4.35% | 60,791 | 63,901,438 |
| 2024-12-16 | 10.99 | 11.04 | 10.69 | 10.8 | -0.92% | 56,076 | 60,729,096 |
| 2024-12-13 | 11.16 | 11.16 | 10.85 | 10.9 | -2.42% | 74,588 | 81,859,634 |
| 2024-12-12 | 11.26 | 11.28 | 11 | 11.17 | -0.27% | 67,287 | 74,861,181 |
| 2024-12-11 | 11.27 | 11.3 | 11.01 | 11.2 | -0.36% | 76,621 | 85,328,893 |
| 2024-12-10 | 11.6 | 11.69 | 11.21 | 11.24 | -0.35% | 100,136 | 114,465,159 |
| 2024-12-09 | 11.6 | 11.65 | 11.12 | 11.28 | -2.42% | 102,529 | 116,247,460 |
| 2024-12-06 | 11.58 | 11.76 | 11.37 | 11.56 | -0.17% | 120,284 | 139,144,597 |
| 2024-12-05 | 11.31 | 11.71 | 11.24 | 11.58 | +1.58% | 128,489 | 147,416,070 |
| 2024-12-04 | 11.41 | 11.7 | 11.12 | 11.4 | -0.09% | 143,156 | 164,174,345 |
| 2024-12-03 | 11.64 | 11.7 | 11.28 | 11.41 | -1.89% | 122,184 | 139,575,473 |
| 2024-12-02 | 11.24 | 11.8 | 11.09 | 11.63 | +5.06% | 177,538 | 203,662,878 |
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：