股票概览
8.34
-1.53%
-0.13
8.47
开盘价
8.67
最高价
8.32
最低价
108,923
成交量
数据更新至: 2024-12-31
技术指标
8.47
MA5 (5日均线)
8.72
MA10 (10日均线)
9.34
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 | 8.47 | 8.67 | 8.32 | 8.34 | -1.53% | 108,923 | 92,369,771 |
| 2024-12-30 | 8.6 | 8.65 | 8.39 | 8.47 | -1.51% | 83,530 | 70,887,332 |
| 2024-12-27 | 8.51 | 8.7 | 8.44 | 8.6 | +1.65% | 77,139 | 66,519,704 |
| 2024-12-26 | 8.47 | 8.62 | 8.42 | 8.46 | -0.35% | 60,905 | 51,913,522 |
| 2024-12-25 | 8.72 | 8.77 | 8.42 | 8.49 | -2.97% | 74,343 | 63,427,711 |
| 2024-12-24 | 8.79 | 8.89 | 8.65 | 8.75 | +0.11% | 66,277 | 58,101,069 |
| 2024-12-23 | 9.02 | 9.05 | 8.69 | 8.74 | -3.32% | 96,121 | 85,038,728 |
| 2024-12-20 | 9.13 | 9.21 | 8.96 | 9.04 | -0.99% | 92,683 | 84,012,522 |
| 2024-12-19 | 9.1 | 9.14 | 8.9 | 9.13 | -0.33% | 79,026 | 71,345,301 |
| 2024-12-18 | 9.22 | 9.32 | 9.07 | 9.16 | -0.54% | 79,423 | 73,108,203 |
| 2024-12-17 | 9.58 | 9.59 | 9.17 | 9.21 | -3.76% | 106,092 | 98,750,082 |
| 2024-12-16 | 9.83 | 9.86 | 9.5 | 9.57 | -2.74% | 118,044 | 113,899,295 |
| 2024-12-13 | 10.03 | 10.05 | 9.82 | 9.84 | -1.89% | 105,617 | 104,357,391 |
| 2024-12-12 | 10.01 | 10.07 | 9.96 | 10.03 | +0.2% | 99,256 | 99,317,447 |
| 2024-12-11 | 10.04 | 10.13 | 9.89 | 10.01 | -0.79% | 101,649 | 101,651,920 |
| 2024-12-10 | 10.42 | 10.42 | 10.03 | 10.09 | -1.08% | 148,894 | 152,328,556 |
| 2024-12-09 | 10.23 | 10.34 | 10.12 | 10.2 | +0.49% | 132,895 | 135,978,721 |
| 2024-12-06 | 10.02 | 10.24 | 10.01 | 10.15 | +0.2% | 166,406 | 168,723,214 |
| 2024-12-05 | 10.23 | 10.23 | 9.83 | 10.13 | -2.6% | 254,803 | 255,102,627 |
| 2024-12-04 | 11.42 | 11.5 | 10.29 | 10.4 | -10.5% | 374,369 | 404,198,685 |
| 2024-12-03 | 12.3 | 12.95 | 11.4 | 11.62 | -4.28% | 324,317 | 397,880,359 |
| 2024-12-02 | 12 | 12.3 | 11.96 | 12.14 | +0.83% | 118,572 | 143,561,756 |
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：