股票概览
8.92
-3.78%
-0.35
9.28
开盘价
9.37
最高价
8.91
最低价
55,996
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.78
MA10 (10日均线)
10.73
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 | 9.28 | 9.37 | 8.91 | 8.92 | -3.78% | 55,996 | 51,001,764 |
| 2024-12-30 | 9.5 | 9.52 | 9 | 9.27 | -1.8% | 62,952 | 58,004,458 |
| 2024-12-27 | 9.39 | 9.62 | 9.25 | 9.44 | +0.64% | 51,063 | 48,429,558 |
| 2024-12-26 | 9.2 | 9.58 | 9.12 | 9.38 | +1.85% | 69,890 | 65,907,573 |
| 2024-12-25 | 9.66 | 9.72 | 9.04 | 9.21 | -5.44% | 95,683 | 88,363,173 |
| 2024-12-24 | 10.07 | 10.07 | 9.52 | 9.74 | -1.52% | 92,615 | 90,094,804 |
| 2024-12-23 | 10.71 | 10.81 | 9.88 | 9.89 | -8.17% | 118,557 | 121,114,068 |
| 2024-12-20 | 10.57 | 10.79 | 10.5 | 10.77 | +1.7% | 76,310 | 81,654,444 |
| 2024-12-19 | 10.41 | 10.66 | 10.18 | 10.59 | 0% | 106,345 | 110,798,552 |
| 2024-12-18 | 10.62 | 10.77 | 10.26 | 10.59 | -0.38% | 81,997 | 86,524,397 |
| 2024-12-17 | 11.11 | 11.14 | 10.42 | 10.63 | -4.58% | 128,762 | 137,574,598 |
| 2024-12-16 | 11.54 | 11.54 | 11 | 11.14 | -3.13% | 99,287 | 111,751,769 |
| 2024-12-13 | 11.65 | 11.74 | 11.47 | 11.5 | -2.87% | 100,231 | 116,180,074 |
| 2024-12-12 | 12 | 12.06 | 11.64 | 11.84 | -1.42% | 104,908 | 124,110,315 |
| 2024-12-11 | 11.75 | 12.1 | 11.75 | 12.01 | +1.87% | 136,214 | 162,846,880 |
| 2024-12-10 | 12.32 | 12.41 | 11.76 | 11.79 | -2.96% | 183,476 | 220,760,470 |
| 2024-12-09 | 11.89 | 12.15 | 11.55 | 12.15 | +1.33% | 176,241 | 208,090,983 |
| 2024-12-06 | 12.18 | 12.45 | 11.85 | 11.99 | -0.25% | 202,183 | 244,705,093 |
| 2024-12-05 | 11.57 | 12.29 | 11.57 | 12.02 | +2.3% | 199,440 | 238,285,875 |
| 2024-12-04 | 11.51 | 12.25 | 11.33 | 11.75 | +1.73% | 259,230 | 307,811,865 |
| 2024-12-03 | 11.59 | 11.66 | 11.33 | 11.55 | -0.94% | 114,528 | 131,953,254 |
| 2024-12-02 | 11.51 | 11.68 | 11.33 | 11.66 | +1.75% | 146,659 | 169,080,725 |
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：