股票概览
8.78
-3.62%
-0.33
9.1
开盘价
9.19
最高价
8.72
最低价
116,769
成交量
数据更新至: 2024-12-31
技术指标
9.01
MA5 (5日均线)
8.79
MA10 (10日均线)
8.79
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 | 9.1 | 9.19 | 8.72 | 8.78 | -3.62% | 116,769 | 104,298,267 |
| 2024-12-30 | 9 | 9.4 | 8.75 | 9.11 | +1.56% | 164,279 | 150,771,144 |
| 2024-12-27 | 8.96 | 9.17 | 8.95 | 8.97 | -0.88% | 94,986 | 85,797,624 |
| 2024-12-26 | 9.16 | 9.23 | 8.94 | 9.05 | -0.77% | 150,678 | 136,246,221 |
| 2024-12-25 | 8.92 | 9.18 | 8.68 | 9.12 | +2.13% | 206,021 | 184,846,798 |
| 2024-12-24 | 8.54 | 8.97 | 8.5 | 8.93 | +3.72% | 151,155 | 133,307,330 |
| 2024-12-23 | 8.58 | 9.01 | 8.53 | 8.61 | +0.35% | 148,794 | 130,406,028 |
| 2024-12-20 | 8.38 | 8.58 | 8.3 | 8.58 | +1.9% | 66,809 | 56,599,713 |
| 2024-12-19 | 8.26 | 8.45 | 8.09 | 8.42 | +0.6% | 74,061 | 61,504,493 |
| 2024-12-18 | 8.33 | 8.47 | 8.25 | 8.37 | +0.48% | 50,269 | 42,188,922 |
| 2024-12-17 | 8.85 | 8.92 | 8.27 | 8.33 | -5.98% | 82,543 | 70,647,217 |
| 2024-12-16 | 8.8 | 8.93 | 8.71 | 8.86 | +1.37% | 68,547 | 60,461,170 |
| 2024-12-13 | 8.88 | 8.92 | 8.74 | 8.74 | -2.46% | 82,982 | 73,249,099 |
| 2024-12-12 | 9.04 | 9.19 | 8.84 | 8.96 | -0.99% | 106,840 | 95,942,680 |
| 2024-12-11 | 9.05 | 9.15 | 8.93 | 9.05 | -1.2% | 121,621 | 109,586,831 |
| 2024-12-10 | 9.3 | 9.3 | 8.92 | 9.16 | +0.33% | 263,910 | 240,280,823 |
| 2024-12-09 | 8.54 | 9.29 | 8.48 | 9.13 | +6.91% | 293,916 | 262,748,002 |
| 2024-12-06 | 8.55 | 8.62 | 8.4 | 8.54 | -1.04% | 95,461 | 81,255,936 |
| 2024-12-05 | 8.2 | 8.67 | 8.2 | 8.63 | +2.62% | 124,472 | 106,328,882 |
| 2024-12-04 | 9.09 | 9.1 | 8.36 | 8.41 | -3.11% | 145,796 | 126,865,116 |
| 2024-12-03 | 8.6 | 8.8 | 8.46 | 8.68 | +0.93% | 115,296 | 99,326,265 |
| 2024-12-02 | 8.34 | 8.61 | 8.34 | 8.6 | +2.75% | 106,448 | 90,521,495 |
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：