股票概览
9.02
-2.38%
-0.22
9.27
开盘价
9.36
最高价
8.86
最低价
200,976
成交量
数据更新至: 2024-12-31
技术指标
8.92
MA5 (5日均线)
8.81
MA10 (10日均线)
9.23
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 | 9.27 | 9.36 | 8.86 | 9.02 | -2.38% | 200,976 | 182,329,539 |
| 2024-12-30 | 9.6 | 9.7 | 9.13 | 9.24 | -4.15% | 313,328 | 294,618,954 |
| 2024-12-27 | 9 | 9.64 | 8.85 | 9.64 | +10.05% | 276,025 | 261,406,133 |
| 2024-12-26 | 8 | 8.76 | 8 | 8.76 | +10.05% | 104,622 | 89,568,512 |
| 2024-12-25 | 8.33 | 8.33 | 7.82 | 7.96 | -4.67% | 126,479 | 100,669,729 |
| 2024-12-24 | 8.3 | 8.39 | 8.12 | 8.35 | +0.24% | 65,183 | 53,951,265 |
| 2024-12-23 | 8.76 | 8.76 | 8.28 | 8.33 | -5.02% | 131,176 | 111,252,420 |
| 2024-12-20 | 8.98 | 9.15 | 8.74 | 8.77 | -2.88% | 115,420 | 103,190,198 |
| 2024-12-19 | 9.1 | 9.31 | 8.9 | 9.03 | +0.78% | 115,704 | 105,151,862 |
| 2024-12-18 | 8.86 | 9.04 | 8.51 | 8.96 | +1.13% | 99,638 | 87,830,135 |
| 2024-12-17 | 9.28 | 9.28 | 8.82 | 8.86 | -4.63% | 136,369 | 122,476,006 |
| 2024-12-16 | 9.86 | 9.9 | 9.06 | 9.29 | -5.78% | 212,824 | 200,537,508 |
| 2024-12-13 | 10.01 | 10.5 | 9.84 | 9.86 | -2.38% | 243,845 | 248,183,962 |
| 2024-12-12 | 10.15 | 10.16 | 9.83 | 10.1 | -1.94% | 192,150 | 192,514,591 |
| 2024-12-11 | 9.77 | 10.4 | 9.71 | 10.3 | +5.21% | 242,362 | 245,871,256 |
| 2024-12-10 | 10 | 10.18 | 9.53 | 9.79 | +1.66% | 239,900 | 236,527,884 |
| 2024-12-09 | 9.57 | 9.96 | 9.38 | 9.63 | -0.52% | 209,219 | 201,335,839 |
| 2024-12-06 | 9.75 | 9.81 | 9.41 | 9.68 | -2.02% | 192,380 | 184,979,089 |
| 2024-12-05 | 9.22 | 9.94 | 9.18 | 9.88 | +7.98% | 242,838 | 234,863,385 |
| 2024-12-04 | 9.45 | 9.66 | 9.05 | 9.15 | -5.38% | 198,739 | 185,314,100 |
| 2024-12-03 | 9.4 | 9.78 | 9.05 | 9.67 | +1.9% | 371,211 | 351,920,492 |
| 2024-12-02 | 9.63 | 9.83 | 9.15 | 9.49 | -0.84% | 464,915 | 441,041,954 |
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：