股票概览
8.57
-3.16%
-0.28
8.87
开盘价
9
最高价
8.56
最低价
39,843
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
9.11
MA10 (10日均线)
9.47
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 | 8.87 | 9 | 8.56 | 8.57 | -3.16% | 39,843 | 34,881,012 |
| 2024-12-30 | 9.02 | 9.06 | 8.7 | 8.85 | -1.78% | 33,746 | 29,972,222 |
| 2024-12-27 | 8.87 | 9.14 | 8.79 | 9.01 | +1.81% | 41,229 | 37,208,589 |
| 2024-12-26 | 8.75 | 8.92 | 8.71 | 8.85 | +1.14% | 41,665 | 36,845,425 |
| 2024-12-25 | 9.06 | 9.17 | 8.66 | 8.75 | -2.89% | 60,875 | 53,658,155 |
| 2024-12-24 | 9.32 | 9.43 | 8.82 | 9.01 | -3.43% | 85,663 | 77,448,973 |
| 2024-12-23 | 9.84 | 10 | 9.31 | 9.33 | -6.7% | 93,658 | 89,341,495 |
| 2024-12-20 | 9.38 | 10.13 | 9.35 | 10 | +6.84% | 146,325 | 143,940,537 |
| 2024-12-19 | 9.26 | 9.54 | 9.15 | 9.36 | -0.21% | 67,237 | 62,568,347 |
| 2024-12-18 | 9.25 | 9.38 | 9 | 9.38 | +1.85% | 66,088 | 61,137,469 |
| 2024-12-17 | 9.68 | 9.79 | 9.18 | 9.21 | -5.15% | 77,262 | 72,375,847 |
| 2024-12-16 | 9.75 | 9.9 | 9.6 | 9.71 | -0.41% | 61,050 | 59,657,265 |
| 2024-12-13 | 10.13 | 10.13 | 9.71 | 9.75 | -3.66% | 109,843 | 108,712,823 |
| 2024-12-12 | 10.08 | 10.18 | 9.99 | 10.12 | +0.2% | 90,703 | 91,392,547 |
| 2024-12-11 | 10 | 10.17 | 10 | 10.1 | +0.3% | 88,546 | 89,147,290 |
| 2024-12-10 | 10.36 | 10.54 | 10.03 | 10.07 | -1.76% | 178,122 | 182,191,784 |
| 2024-12-09 | 9.98 | 10.56 | 9.62 | 10.25 | +4.38% | 227,350 | 229,361,878 |
| 2024-12-06 | 9.74 | 9.85 | 9.56 | 9.82 | +1.13% | 108,091 | 105,207,580 |
| 2024-12-05 | 9.51 | 9.73 | 9.51 | 9.71 | +1.36% | 83,119 | 80,204,737 |
| 2024-12-04 | 9.87 | 9.9 | 9.5 | 9.58 | -3.43% | 115,982 | 112,153,080 |
| 2024-12-03 | 10 | 10 | 9.74 | 9.92 | -1.49% | 148,595 | 146,555,274 |
| 2024-12-02 | 9.98 | 10.23 | 9.91 | 10.07 | +1.92% | 201,285 | 201,730,964 |
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：