股票概览
8.8
-4.14%
-0.38
9.2
开盘价
9.24
最高价
8.73
最低价
226,135
成交量
数据更新至: 2024-12-31
技术指标
9.09
MA5 (5日均线)
9.12
MA10 (10日均线)
9.33
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 | 9.2 | 9.24 | 8.73 | 8.8 | -4.14% | 226,135 | 203,673,675 |
| 2024-12-30 | 9.32 | 9.38 | 9.08 | 9.18 | -1.92% | 180,334 | 165,630,293 |
| 2024-12-27 | 9.05 | 9.4 | 9.05 | 9.36 | +2.86% | 295,694 | 274,192,309 |
| 2024-12-26 | 9 | 9.21 | 8.98 | 9.1 | +0.78% | 166,774 | 151,821,880 |
| 2024-12-25 | 9.15 | 9.16 | 8.92 | 9.03 | -1.74% | 157,844 | 142,190,369 |
| 2024-12-24 | 8.9 | 9.22 | 8.9 | 9.19 | +3.26% | 211,526 | 192,993,691 |
| 2024-12-23 | 9.11 | 9.41 | 8.9 | 8.9 | -2.52% | 218,504 | 198,892,112 |
| 2024-12-20 | 9.17 | 9.24 | 9.1 | 9.13 | -0.54% | 149,570 | 136,869,703 |
| 2024-12-19 | 9.22 | 9.31 | 9.1 | 9.18 | -1.82% | 199,527 | 183,302,322 |
| 2024-12-18 | 9.13 | 9.62 | 9.13 | 9.35 | +2.52% | 252,375 | 237,399,378 |
| 2024-12-17 | 9.5 | 9.54 | 9.1 | 9.12 | -4% | 207,742 | 192,107,816 |
| 2024-12-16 | 9.5 | 9.69 | 9.44 | 9.5 | +0.11% | 174,210 | 166,692,306 |
| 2024-12-13 | 9.68 | 9.72 | 9.49 | 9.49 | -2.47% | 204,593 | 196,672,068 |
| 2024-12-12 | 9.75 | 9.8 | 9.6 | 9.73 | -0.51% | 228,306 | 221,515,879 |
| 2024-12-11 | 9.72 | 9.8 | 9.64 | 9.78 | +0.62% | 243,115 | 236,605,420 |
| 2024-12-10 | 9.96 | 9.97 | 9.68 | 9.72 | -0.82% | 494,736 | 486,562,908 |
| 2024-12-09 | 9.47 | 9.94 | 9.43 | 9.8 | +3.38% | 550,919 | 534,802,645 |
| 2024-12-06 | 9.4 | 9.5 | 9.33 | 9.48 | +1.07% | 170,046 | 160,396,473 |
| 2024-12-05 | 9.33 | 9.46 | 9.29 | 9.38 | +0.54% | 143,453 | 134,788,020 |
| 2024-12-04 | 9.45 | 9.52 | 9.27 | 9.33 | -2.61% | 191,574 | 180,139,138 |
| 2024-12-03 | 9.45 | 9.61 | 9.35 | 9.58 | +1.48% | 277,953 | 264,474,359 |
| 2024-12-02 | 9.25 | 9.46 | 9.24 | 9.44 | +2.05% | 217,624 | 204,313,673 |
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：