股票概览
8.77
-0.11%
-0.01
8.78
开盘价
9.04
最高价
8.63
最低价
79,564
成交量
数据更新至: 2024-12-31
技术指标
8.79
MA5 (5日均线)
9.26
MA10 (10日均线)
9.63
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 | 8.78 | 9.04 | 8.63 | 8.77 | -0.11% | 79,564 | 70,504,496 |
| 2024-12-30 | 9.03 | 9.03 | 8.72 | 8.78 | -2.88% | 75,017 | 66,207,616 |
| 2024-12-27 | 8.8 | 9.14 | 8.75 | 9.04 | +2.61% | 101,822 | 91,718,301 |
| 2024-12-26 | 8.58 | 9.05 | 8.53 | 8.81 | +3.04% | 121,145 | 106,916,907 |
| 2024-12-25 | 8.91 | 9 | 8.33 | 8.55 | -4.68% | 162,068 | 138,656,961 |
| 2024-12-24 | 9.14 | 9.25 | 8.83 | 8.97 | -1.86% | 145,652 | 131,511,766 |
| 2024-12-23 | 10.01 | 10.18 | 9.14 | 9.14 | -9.95% | 273,481 | 259,557,674 |
| 2024-12-20 | 10.03 | 10.6 | 9.96 | 10.15 | +1.2% | 235,693 | 244,420,650 |
| 2024-12-19 | 10 | 10.59 | 10 | 10.03 | -3.56% | 192,490 | 196,987,804 |
| 2024-12-18 | 9.98 | 10.78 | 9.75 | 10.4 | +3.28% | 232,862 | 238,873,274 |
| 2024-12-17 | 9.89 | 10.22 | 9.52 | 10.07 | +1.1% | 233,486 | 230,957,423 |
| 2024-12-16 | 10.24 | 10.38 | 9.88 | 9.96 | -3.39% | 180,990 | 181,728,980 |
| 2024-12-13 | 10.61 | 10.74 | 10.26 | 10.31 | -4.63% | 251,262 | 262,825,075 |
| 2024-12-12 | 10.22 | 11.17 | 10.22 | 10.81 | +3.54% | 361,020 | 384,539,940 |
| 2024-12-11 | 10 | 10.75 | 9.99 | 10.44 | +6.75% | 382,752 | 398,529,617 |
| 2024-12-10 | 9.74 | 10.13 | 9.63 | 9.78 | +3.06% | 254,775 | 251,530,061 |
| 2024-12-09 | 9.6 | 9.79 | 9.47 | 9.49 | -2.47% | 177,201 | 170,298,391 |
| 2024-12-06 | 9.59 | 9.97 | 9.3 | 9.73 | +1.46% | 233,792 | 225,428,099 |
| 2024-12-05 | 9.65 | 9.8 | 9.51 | 9.59 | -0.93% | 201,460 | 194,666,617 |
| 2024-12-04 | 10.22 | 10.29 | 9.67 | 9.68 | -7.81% | 293,046 | 292,323,285 |
| 2024-12-03 | 10.8 | 11 | 10.41 | 10.5 | -3.93% | 288,714 | 307,624,147 |
| 2024-12-02 | 10.66 | 11.23 | 10.46 | 10.93 | +0.46% | 370,149 | 401,040,415 |
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：