股票概览
8.75
-1.46%
-0.13
8.88
开盘价
9.13
最高价
8.7
最低价
112,378
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
9.13
MA10 (10日均线)
9.46
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 | 8.88 | 9.13 | 8.7 | 8.75 | -1.46% | 112,378 | 99,934,287 |
| 2024-12-30 | 8.86 | 8.96 | 8.52 | 8.88 | -0.22% | 63,411 | 55,966,850 |
| 2024-12-27 | 8.84 | 9.03 | 8.77 | 8.9 | +0.79% | 74,803 | 66,897,207 |
| 2024-12-26 | 8.67 | 8.99 | 8.67 | 8.83 | +1.49% | 88,059 | 78,114,852 |
| 2024-12-25 | 9.04 | 9.05 | 8.5 | 8.7 | -3.97% | 101,715 | 88,333,105 |
| 2024-12-24 | 9.09 | 9.27 | 8.8 | 9.06 | +0.22% | 103,714 | 93,787,631 |
| 2024-12-23 | 9.83 | 9.88 | 9.03 | 9.04 | -8.32% | 140,100 | 130,748,866 |
| 2024-12-20 | 9.72 | 9.93 | 9.72 | 9.86 | 0% | 101,738 | 99,942,887 |
| 2024-12-19 | 9.38 | 9.88 | 9.36 | 9.86 | +4.23% | 158,132 | 153,331,195 |
| 2024-12-18 | 9.28 | 9.63 | 9.08 | 9.46 | +1.94% | 109,558 | 103,172,968 |
| 2024-12-17 | 9.85 | 9.88 | 9.25 | 9.28 | -6.07% | 124,813 | 118,248,394 |
| 2024-12-16 | 10 | 10.07 | 9.77 | 9.88 | -1.1% | 114,918 | 113,935,108 |
| 2024-12-13 | 10.1 | 10.29 | 9.97 | 9.99 | -1.67% | 191,473 | 194,361,008 |
| 2024-12-12 | 10.05 | 10.34 | 9.97 | 10.16 | +0.99% | 200,342 | 202,932,206 |
| 2024-12-11 | 9.74 | 10.47 | 9.7 | 10.06 | +3.18% | 256,620 | 258,215,956 |
| 2024-12-10 | 9.93 | 9.99 | 9.72 | 9.75 | +0.31% | 146,555 | 144,237,821 |
| 2024-12-09 | 9.75 | 9.94 | 9.61 | 9.72 | -0.82% | 102,101 | 99,703,326 |
| 2024-12-06 | 9.7 | 9.9 | 9.65 | 9.8 | +1.24% | 152,366 | 149,130,131 |
| 2024-12-05 | 9.47 | 9.7 | 9.45 | 9.68 | +1.79% | 93,653 | 90,187,533 |
| 2024-12-04 | 9.67 | 9.73 | 9.44 | 9.51 | -3.26% | 138,736 | 133,259,177 |
| 2024-12-03 | 9.71 | 9.92 | 9.51 | 9.83 | +2.29% | 198,027 | 193,503,295 |
| 2024-12-02 | 9.6 | 9.72 | 9.5 | 9.61 | +0.31% | 156,473 | 150,434,035 |
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：