股票概览
8.14
-5.35%
-0.46
8.61
开盘价
8.7
最高价
8.1
最低价
133,170
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.96
MA10 (10日均线)
9.53
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 | 8.61 | 8.7 | 8.1 | 8.14 | -5.35% | 133,170 | 111,164,874 |
| 2024-12-30 | 8.47 | 8.68 | 8.02 | 8.6 | +1.42% | 164,381 | 137,951,524 |
| 2024-12-27 | 8.31 | 8.69 | 8.28 | 8.48 | +1.8% | 176,118 | 150,481,270 |
| 2024-12-26 | 8.35 | 8.5 | 8.28 | 8.33 | +1.09% | 134,870 | 113,240,908 |
| 2024-12-25 | 8.71 | 8.79 | 8.11 | 8.24 | -6.68% | 221,027 | 183,830,427 |
| 2024-12-24 | 9.25 | 9.35 | 8.58 | 8.83 | -3.81% | 251,343 | 222,351,423 |
| 2024-12-23 | 10.21 | 10.26 | 9.18 | 9.18 | -10.87% | 346,001 | 333,301,813 |
| 2024-12-20 | 9.6 | 10.45 | 9.6 | 10.3 | +5.97% | 406,328 | 414,695,806 |
| 2024-12-19 | 9.49 | 10.01 | 9.46 | 9.72 | -0.51% | 207,117 | 201,295,850 |
| 2024-12-18 | 9.53 | 10.23 | 8.99 | 9.77 | +0.21% | 273,903 | 259,875,465 |
| 2024-12-17 | 10.08 | 10.37 | 9.7 | 9.75 | -1.71% | 308,417 | 312,054,671 |
| 2024-12-16 | 9.71 | 10.14 | 9.55 | 9.92 | +1.33% | 179,861 | 176,239,747 |
| 2024-12-13 | 10.09 | 10.17 | 9.78 | 9.79 | -5.59% | 312,896 | 311,827,552 |
| 2024-12-12 | 10.23 | 10.67 | 10.06 | 10.37 | +1.67% | 387,028 | 401,877,617 |
| 2024-12-11 | 10.34 | 10.58 | 10.1 | 10.2 | -4.05% | 380,732 | 389,991,168 |
| 2024-12-10 | 10.2 | 10.88 | 9.78 | 10.63 | +7.92% | 640,145 | 657,359,625 |
| 2024-12-09 | 9.61 | 10.19 | 9.46 | 9.85 | +1.34% | 434,422 | 425,887,362 |
| 2024-12-06 | 10.33 | 10.49 | 9.62 | 9.72 | -7.25% | 601,049 | 594,846,488 |
| 2024-12-05 | 10.3 | 10.99 | 10.01 | 10.48 | +1.65% | 695,563 | 729,355,964 |
| 2024-12-04 | 11.95 | 11.95 | 10.18 | 10.31 | -1.25% | 1,065,911 | 1,209,674,811 |
| 2024-12-03 | 8.62 | 10.44 | 8.62 | 10.44 | +20% | 597,751 | 584,012,697 |
| 2024-12-02 | 8.51 | 8.79 | 8.47 | 8.7 | -1.02% | 308,102 | 265,866,496 |
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：