股票概览
8.72
-4.49%
-0.41
9.17
开盘价
9.19
最高价
8.69
最低价
213,389
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.43
MA10 (10日均线)
9.24
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 | 9.17 | 9.19 | 8.69 | 8.72 | -4.49% | 213,389 | 189,464,212 |
| 2024-12-30 | 9.35 | 9.38 | 9.08 | 9.13 | -3.28% | 216,023 | 198,793,134 |
| 2024-12-27 | 9.44 | 9.68 | 9.38 | 9.44 | -0.94% | 226,847 | 215,836,740 |
| 2024-12-26 | 9.37 | 9.88 | 9.35 | 9.53 | +1.6% | 317,953 | 307,059,687 |
| 2024-12-25 | 9.91 | 9.91 | 9.23 | 9.38 | -6.11% | 353,992 | 335,863,511 |
| 2024-12-24 | 9.79 | 10.2 | 9.6 | 9.99 | +0.1% | 398,044 | 392,477,836 |
| 2024-12-23 | 9.68 | 10.5 | 9.55 | 9.98 | +2.78% | 686,694 | 690,996,481 |
| 2024-12-20 | 9.08 | 9.73 | 9 | 9.71 | +6.82% | 461,666 | 439,769,453 |
| 2024-12-19 | 9.3 | 9.38 | 9.01 | 9.09 | -2.57% | 207,785 | 189,411,658 |
| 2024-12-18 | 9.31 | 9.5 | 9.22 | 9.33 | -1.17% | 279,182 | 261,111,531 |
| 2024-12-17 | 9.35 | 9.65 | 9.06 | 9.44 | +0.75% | 416,927 | 392,259,602 |
| 2024-12-16 | 8.82 | 9.54 | 8.76 | 9.37 | +6.12% | 400,505 | 370,042,264 |
| 2024-12-13 | 9.03 | 9.1 | 8.81 | 8.83 | -3.07% | 140,159 | 125,366,608 |
| 2024-12-12 | 8.99 | 9.21 | 8.98 | 9.11 | +1.45% | 178,544 | 162,590,994 |
| 2024-12-11 | 8.95 | 8.99 | 8.85 | 8.98 | +0.45% | 117,466 | 104,867,171 |
| 2024-12-10 | 9.18 | 9.19 | 8.92 | 8.94 | +0.56% | 173,337 | 157,314,783 |
| 2024-12-09 | 8.95 | 9.02 | 8.83 | 8.89 | -1% | 110,283 | 98,493,415 |
| 2024-12-06 | 9.01 | 9.01 | 8.76 | 8.98 | +0.67% | 144,162 | 128,285,847 |
| 2024-12-05 | 8.91 | 9.05 | 8.86 | 8.92 | -0.45% | 125,002 | 111,969,306 |
| 2024-12-04 | 9.09 | 9.09 | 8.86 | 8.96 | -1.43% | 156,962 | 141,009,753 |
| 2024-12-03 | 8.74 | 9.14 | 8.68 | 9.09 | +4% | 222,063 | 199,129,331 |
| 2024-12-02 | 8.52 | 8.75 | 8.52 | 8.74 | +2.1% | 119,540 | 103,810,291 |
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：