股票概览
8.78
-1.68%
-0.15
8.93
开盘价
9.07
最高价
8.76
最低价
30,156
成交量
数据更新至: 2024-12-31
技术指标
8.98
MA5 (5日均线)
9.15
MA10 (10日均线)
9.44
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 | 8.93 | 9.07 | 8.76 | 8.78 | -1.68% | 30,156 | 26,819,415 |
| 2024-12-30 | 9.1 | 9.13 | 8.81 | 8.93 | -2.08% | 29,621 | 26,522,412 |
| 2024-12-27 | 9.13 | 9.25 | 9.09 | 9.12 | +0.33% | 29,306 | 26,881,124 |
| 2024-12-26 | 8.95 | 9.22 | 8.95 | 9.09 | +1.45% | 29,632 | 27,063,037 |
| 2024-12-25 | 9.25 | 9.25 | 8.86 | 8.96 | -3.03% | 38,606 | 34,686,544 |
| 2024-12-24 | 9.16 | 9.29 | 9.08 | 9.24 | +1.99% | 29,957 | 27,531,098 |
| 2024-12-23 | 9.56 | 9.66 | 9.02 | 9.06 | -5.33% | 51,566 | 47,629,803 |
| 2024-12-20 | 9.28 | 9.68 | 9.28 | 9.57 | +2.13% | 44,388 | 42,436,417 |
| 2024-12-19 | 9.32 | 9.45 | 9.24 | 9.37 | -0.11% | 31,953 | 29,848,209 |
| 2024-12-18 | 9.39 | 9.51 | 9.21 | 9.38 | -0.21% | 42,855 | 40,242,491 |
| 2024-12-17 | 10.01 | 10.11 | 9.37 | 9.4 | -5.15% | 74,117 | 71,094,701 |
| 2024-12-16 | 10.08 | 10.37 | 9.84 | 9.91 | -1.1% | 113,185 | 113,934,781 |
| 2024-12-13 | 9.83 | 10.31 | 9.7 | 10.02 | +1.31% | 115,642 | 115,600,910 |
| 2024-12-12 | 9.83 | 9.92 | 9.75 | 9.89 | +0.51% | 48,672 | 47,882,348 |
| 2024-12-11 | 9.52 | 9.99 | 9.51 | 9.84 | +2.93% | 75,038 | 73,396,070 |
| 2024-12-10 | 9.9 | 9.99 | 9.54 | 9.56 | -0.73% | 64,254 | 62,367,931 |
| 2024-12-09 | 9.76 | 9.8 | 9.57 | 9.63 | -1.33% | 41,827 | 40,501,329 |
| 2024-12-06 | 9.67 | 9.82 | 9.58 | 9.76 | +0.93% | 54,408 | 52,900,306 |
| 2024-12-05 | 9.7 | 9.74 | 9.53 | 9.67 | 0% | 49,683 | 47,795,718 |
| 2024-12-04 | 9.61 | 9.84 | 9.51 | 9.67 | 0% | 79,377 | 76,970,146 |
| 2024-12-03 | 9.41 | 9.94 | 9.41 | 9.67 | +2.33% | 108,606 | 105,126,958 |
| 2024-12-02 | 9.27 | 9.46 | 9.24 | 9.45 | +2.16% | 41,072 | 38,560,466 |
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：