股票概览
8.77
-5.29%
-0.49
9.25
开盘价
9.31
最高价
8.76
最低价
49,256
成交量
数据更新至: 2024-12-31
技术指标
8.91
MA5 (5日均线)
8.98
MA10 (10日均线)
9.26
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 | 9.25 | 9.31 | 8.76 | 8.77 | -5.29% | 49,256 | 44,191,685 |
| 2024-12-30 | 9 | 9.47 | 8.82 | 9.26 | +2.89% | 75,905 | 69,948,229 |
| 2024-12-27 | 8.88 | 9.07 | 8.88 | 9 | +1.24% | 25,904 | 23,352,448 |
| 2024-12-26 | 8.62 | 9 | 8.61 | 8.89 | +3.13% | 34,550 | 30,563,341 |
| 2024-12-25 | 8.82 | 8.82 | 8.5 | 8.62 | -2.27% | 31,784 | 27,394,763 |
| 2024-12-24 | 8.86 | 8.95 | 8.72 | 8.82 | +0.57% | 23,070 | 20,366,271 |
| 2024-12-23 | 9.28 | 9.3 | 8.75 | 8.77 | -5.6% | 48,484 | 43,360,800 |
| 2024-12-20 | 9.25 | 9.39 | 9.2 | 9.29 | +0.43% | 33,172 | 30,840,195 |
| 2024-12-19 | 9 | 9.25 | 8.9 | 9.25 | +1.76% | 30,214 | 27,605,250 |
| 2024-12-18 | 9.14 | 9.2 | 8.89 | 9.09 | 0% | 29,747 | 27,051,270 |
| 2024-12-17 | 9.4 | 9.45 | 9.06 | 9.09 | -3.91% | 44,828 | 41,338,211 |
| 2024-12-16 | 9.46 | 9.74 | 9.4 | 9.46 | +0.21% | 45,583 | 43,272,126 |
| 2024-12-13 | 9.81 | 9.81 | 9.44 | 9.44 | -3.87% | 69,533 | 66,458,662 |
| 2024-12-12 | 9.82 | 9.98 | 9.69 | 9.82 | -0.61% | 83,717 | 81,886,988 |
| 2024-12-11 | 9.64 | 9.96 | 9.61 | 9.88 | +2.07% | 109,041 | 106,741,516 |
| 2024-12-10 | 9.59 | 9.94 | 9.43 | 9.68 | +3.86% | 131,937 | 127,442,430 |
| 2024-12-09 | 9.48 | 9.56 | 9.2 | 9.32 | -2.51% | 70,257 | 65,871,873 |
| 2024-12-06 | 9.64 | 9.68 | 9.4 | 9.56 | -0.83% | 58,067 | 55,331,324 |
| 2024-12-05 | 9.5 | 9.66 | 9.48 | 9.64 | +0.63% | 53,850 | 51,659,447 |
| 2024-12-04 | 9.65 | 9.85 | 9.51 | 9.58 | -0.52% | 83,139 | 80,374,461 |
| 2024-12-03 | 9.58 | 9.67 | 9.47 | 9.63 | +0.31% | 48,012 | 45,984,362 |
| 2024-12-02 | 9.48 | 9.65 | 9.41 | 9.6 | +1.27% | 62,434 | 59,547,186 |
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：