股票概览
8.73
-4.69%
-0.43
9.17
开盘价
9.25
最高价
8.73
最低价
69,892
成交量
数据更新至: 2024-12-31
技术指标
9.03
MA5 (5日均线)
9.44
MA10 (10日均线)
9.82
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 | 9.25 | 8.73 | 8.73 | -4.69% | 69,892 | 62,348,496 |
| 2024-12-30 | 9.14 | 9.19 | 8.7 | 9.16 | +0.66% | 67,634 | 61,277,332 |
| 2024-12-27 | 9.35 | 9.41 | 9.09 | 9.1 | -0.98% | 56,425 | 52,152,131 |
| 2024-12-26 | 9.05 | 9.26 | 8.9 | 9.19 | +2.34% | 59,103 | 54,107,111 |
| 2024-12-25 | 9.25 | 9.26 | 8.62 | 8.98 | -3.44% | 95,020 | 84,619,946 |
| 2024-12-24 | 9.5 | 9.68 | 9.07 | 9.3 | -1.38% | 88,229 | 82,074,513 |
| 2024-12-23 | 10.22 | 10.28 | 9.39 | 9.43 | -8.36% | 129,284 | 126,227,372 |
| 2024-12-20 | 10.19 | 10.52 | 10.18 | 10.29 | 0% | 155,942 | 161,558,853 |
| 2024-12-19 | 9.9 | 10.41 | 9.77 | 10.29 | +3.73% | 168,068 | 170,580,291 |
| 2024-12-18 | 9.8 | 10.15 | 9.37 | 9.92 | +1.85% | 108,308 | 106,728,704 |
| 2024-12-17 | 10.35 | 10.36 | 9.69 | 9.74 | -5.44% | 111,281 | 110,410,377 |
| 2024-12-16 | 10.43 | 10.58 | 10.15 | 10.3 | -1.06% | 131,587 | 136,509,024 |
| 2024-12-13 | 10.68 | 11.09 | 10.4 | 10.41 | -3.07% | 202,067 | 215,350,100 |
| 2024-12-12 | 10.86 | 11 | 10.51 | 10.74 | -3.94% | 289,894 | 310,098,254 |
| 2024-12-11 | 10.31 | 11.7 | 10.03 | 11.18 | +7.5% | 452,622 | 493,859,923 |
| 2024-12-10 | 10.19 | 10.8 | 9.92 | 10.4 | +6.01% | 286,752 | 296,936,645 |
| 2024-12-09 | 9.8 | 9.96 | 9.67 | 9.81 | -0.61% | 63,195 | 61,997,270 |
| 2024-12-06 | 9.88 | 9.98 | 9.68 | 9.87 | 0% | 77,075 | 75,692,720 |
| 2024-12-05 | 9.71 | 9.95 | 9.68 | 9.87 | +1.02% | 82,935 | 81,573,491 |
| 2024-12-04 | 9.95 | 10.01 | 9.69 | 9.77 | -2.3% | 114,062 | 112,144,431 |
| 2024-12-03 | 10 | 10.3 | 9.83 | 10 | -0.89% | 145,352 | 145,006,240 |
| 2024-12-02 | 9.6 | 10.2 | 9.52 | 10.09 | +6.43% | 217,698 | 217,018,804 |
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：