股票概览
8.41
-2.44%
-0.21
8.63
开盘价
8.75
最高价
8.36
最低价
29,448
成交量
数据更新至: 2024-12-31
技术指标
8.58
MA5 (5日均线)
8.87
MA10 (10日均线)
9.41
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 | 8.63 | 8.75 | 8.36 | 8.41 | -2.44% | 29,448 | 25,052,248 |
| 2024-12-30 | 8.62 | 8.74 | 8.38 | 8.62 | -0.81% | 29,533 | 25,292,847 |
| 2024-12-27 | 8.71 | 8.79 | 8.55 | 8.69 | +1.05% | 29,579 | 25,805,369 |
| 2024-12-26 | 8.57 | 8.75 | 8.4 | 8.6 | +0.23% | 20,848 | 18,006,616 |
| 2024-12-25 | 8.8 | 8.87 | 8.41 | 8.58 | -3.38% | 30,038 | 25,840,413 |
| 2024-12-24 | 8.99 | 9.03 | 8.71 | 8.88 | +0.34% | 33,576 | 29,765,519 |
| 2024-12-23 | 9.46 | 9.49 | 8.81 | 8.85 | -6.45% | 53,313 | 48,202,374 |
| 2024-12-20 | 9.36 | 9.57 | 9.28 | 9.46 | +1.72% | 33,820 | 31,957,878 |
| 2024-12-19 | 9.22 | 9.37 | 9.13 | 9.3 | 0% | 28,226 | 26,060,883 |
| 2024-12-18 | 9.49 | 9.57 | 9.16 | 9.3 | -1.48% | 35,926 | 33,638,785 |
| 2024-12-17 | 10.02 | 10.08 | 9.36 | 9.44 | -5.79% | 56,649 | 54,336,541 |
| 2024-12-16 | 10.02 | 10.16 | 9.96 | 10.02 | 0% | 33,749 | 33,920,578 |
| 2024-12-13 | 10.18 | 10.21 | 10 | 10.02 | -1.96% | 34,520 | 34,825,669 |
| 2024-12-12 | 10.1 | 10.22 | 10 | 10.22 | +0.99% | 40,372 | 41,021,745 |
| 2024-12-11 | 10.03 | 10.22 | 9.95 | 10.12 | +0.7% | 37,193 | 37,436,852 |
| 2024-12-10 | 10.3 | 10.39 | 10 | 10.05 | +0.3% | 64,671 | 65,550,439 |
| 2024-12-09 | 9.93 | 10.15 | 9.82 | 10.02 | +0.91% | 44,045 | 43,905,284 |
| 2024-12-06 | 9.9 | 10.07 | 9.78 | 9.93 | +0.3% | 41,371 | 41,044,777 |
| 2024-12-05 | 9.68 | 9.92 | 9.65 | 9.9 | +1.85% | 30,433 | 29,986,349 |
| 2024-12-04 | 9.89 | 9.95 | 9.62 | 9.72 | -2.21% | 37,001 | 36,205,548 |
| 2024-12-03 | 9.91 | 9.96 | 9.72 | 9.94 | +0.91% | 32,381 | 31,934,602 |
| 2024-12-02 | 9.57 | 9.85 | 9.57 | 9.85 | +3.25% | 37,689 | 36,687,894 |
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：