股票概览
8.47
-5.89%
-0.53
8.89
开盘价
8.97
最高价
8.46
最低价
334,876
成交量
数据更新至: 2024-12-31
技术指标
8.58
MA5 (5日均线)
8.81
MA10 (10日均线)
9.44
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 | 8.89 | 8.97 | 8.46 | 8.47 | -5.89% | 334,876 | 290,910,132 |
| 2024-12-30 | 8.58 | 9.06 | 8.5 | 9 | +4.05% | 434,626 | 382,613,759 |
| 2024-12-27 | 8.4 | 8.85 | 8.4 | 8.65 | +2.61% | 251,514 | 218,103,822 |
| 2024-12-26 | 8.35 | 8.48 | 8.34 | 8.43 | +1.08% | 174,847 | 147,262,315 |
| 2024-12-25 | 8.76 | 8.8 | 8.28 | 8.34 | -5.55% | 281,507 | 237,551,433 |
| 2024-12-24 | 8.63 | 8.85 | 8.62 | 8.83 | +2.32% | 233,027 | 203,889,465 |
| 2024-12-23 | 9.25 | 9.26 | 8.61 | 8.63 | -7.2% | 350,728 | 311,206,076 |
| 2024-12-20 | 9.2 | 9.42 | 9.11 | 9.3 | +1.09% | 243,515 | 226,758,197 |
| 2024-12-19 | 9.1 | 9.29 | 9.07 | 9.2 | -0.97% | 226,278 | 207,510,005 |
| 2024-12-18 | 9.39 | 9.58 | 9.22 | 9.29 | -0.96% | 337,230 | 315,522,480 |
| 2024-12-17 | 10.01 | 10.08 | 9.35 | 9.38 | -7.22% | 573,344 | 549,147,555 |
| 2024-12-16 | 10.35 | 10.39 | 9.96 | 10.11 | -3.99% | 606,601 | 613,056,532 |
| 2024-12-13 | 10.25 | 10.86 | 10.15 | 10.53 | +0.48% | 1,085,496 | 1,153,169,789 |
| 2024-12-12 | 9.92 | 10.68 | 9.81 | 10.48 | +5.65% | 1,009,679 | 1,041,264,726 |
| 2024-12-11 | 9.84 | 10.18 | 9.84 | 9.92 | -0.4% | 366,363 | 364,595,028 |
| 2024-12-10 | 10.52 | 10.54 | 9.92 | 9.96 | -0.5% | 639,612 | 652,723,874 |
| 2024-12-09 | 10.05 | 10.16 | 9.85 | 10.01 | -1.77% | 450,783 | 450,982,836 |
| 2024-12-06 | 10.11 | 10.6 | 9.97 | 10.19 | -0.1% | 782,773 | 803,742,909 |
| 2024-12-05 | 9.85 | 10.32 | 9.84 | 10.2 | +2.62% | 618,423 | 625,532,541 |
| 2024-12-04 | 10.02 | 10.58 | 9.91 | 9.94 | -3.96% | 687,061 | 696,521,056 |
| 2024-12-03 | 9.91 | 11 | 9.83 | 10.35 | +3.5% | 1,003,996 | 1,037,168,347 |
| 2024-12-02 | 9.79 | 10.08 | 9.7 | 10 | -2.06% | 826,579 | 817,839,089 |
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：