股票概览
7.99
-6.55%
-0.56
8.6
开盘价
8.6
最高价
7.99
最低价
187,944
成交量
数据更新至: 2024-12-31
技术指标
8.49
MA5 (5日均线)
9.12
MA10 (10日均线)
9.15
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 | 8.6 | 8.6 | 7.99 | 7.99 | -6.55% | 187,944 | 154,113,673 |
| 2024-12-30 | 8.54 | 8.86 | 8.16 | 8.55 | -0.7% | 198,793 | 168,966,200 |
| 2024-12-27 | 8.74 | 9 | 8.58 | 8.61 | -1.49% | 190,794 | 167,518,685 |
| 2024-12-26 | 8.52 | 8.85 | 8.4 | 8.74 | +2.1% | 193,437 | 168,434,371 |
| 2024-12-25 | 8.97 | 8.98 | 8.31 | 8.56 | -5.52% | 260,945 | 223,516,006 |
| 2024-12-24 | 9.31 | 9.5 | 8.75 | 9.06 | -3.41% | 343,805 | 310,610,653 |
| 2024-12-23 | 10.08 | 10.25 | 9.2 | 9.38 | -7.5% | 394,241 | 379,596,780 |
| 2024-12-20 | 9.96 | 10.47 | 9.93 | 10.14 | +1.5% | 481,326 | 492,463,746 |
| 2024-12-19 | 9.8 | 10.15 | 9.68 | 9.99 | -1.87% | 484,925 | 480,977,344 |
| 2024-12-18 | 9.4 | 10.88 | 9.25 | 10.18 | +10.05% | 722,961 | 726,621,465 |
| 2024-12-17 | 9.05 | 9.88 | 8.93 | 9.25 | +1.54% | 460,981 | 434,065,919 |
| 2024-12-16 | 9.11 | 9.42 | 9.03 | 9.11 | +0.22% | 149,638 | 138,052,428 |
| 2024-12-13 | 9.22 | 9.31 | 9.06 | 9.09 | -2.47% | 111,323 | 101,995,137 |
| 2024-12-12 | 9.37 | 9.47 | 9.17 | 9.32 | 0% | 139,104 | 129,346,084 |
| 2024-12-11 | 9.2 | 9.39 | 9.18 | 9.32 | +1.3% | 136,565 | 126,924,309 |
| 2024-12-10 | 9.42 | 9.46 | 9.19 | 9.2 | +0.99% | 201,627 | 187,706,677 |
| 2024-12-09 | 9.18 | 9.24 | 8.99 | 9.11 | -0.98% | 105,811 | 96,456,427 |
| 2024-12-06 | 9.27 | 9.35 | 9.13 | 9.2 | -0.76% | 156,236 | 144,156,409 |
| 2024-12-05 | 8.99 | 9.34 | 8.88 | 9.27 | +2.77% | 170,262 | 156,700,952 |
| 2024-12-04 | 9.26 | 9.34 | 8.95 | 9.02 | -1.96% | 144,880 | 132,196,701 |
| 2024-12-03 | 9.17 | 9.34 | 9.04 | 9.2 | +0.11% | 167,853 | 154,281,077 |
| 2024-12-02 | 9.26 | 9.34 | 9.12 | 9.19 | -0.76% | 197,113 | 181,245,310 |
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：