股票概览
8.85
-1.67%
-0.15
9.03
开盘价
9.06
最高价
8.83
最低价
64,526
成交量
数据更新至: 2024-12-31
技术指标
8.95
MA5 (5日均线)
9.05
MA10 (10日均线)
9.30
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 | 9.03 | 9.06 | 8.83 | 8.85 | -1.67% | 64,526 | 57,636,439 |
| 2024-12-30 | 9.09 | 9.11 | 8.94 | 9 | -1.32% | 74,844 | 67,404,471 |
| 2024-12-27 | 8.98 | 9.13 | 8.95 | 9.12 | +1.45% | 67,765 | 61,521,767 |
| 2024-12-26 | 8.8 | 9.12 | 8.79 | 8.99 | +2.04% | 78,966 | 70,911,762 |
| 2024-12-25 | 8.86 | 8.9 | 8.65 | 8.81 | -0.79% | 106,915 | 93,701,435 |
| 2024-12-24 | 8.95 | 9.04 | 8.86 | 8.88 | -0.45% | 121,100 | 107,930,339 |
| 2024-12-23 | 9.29 | 9.34 | 8.89 | 8.92 | -4.29% | 114,286 | 103,778,471 |
| 2024-12-20 | 9.25 | 9.39 | 9.22 | 9.32 | +0.43% | 76,047 | 70,675,203 |
| 2024-12-19 | 9.26 | 9.31 | 9.18 | 9.28 | -0.43% | 62,402 | 57,653,592 |
| 2024-12-18 | 9.28 | 9.42 | 9.23 | 9.32 | +1.19% | 74,052 | 69,229,653 |
| 2024-12-17 | 9.54 | 9.57 | 9.18 | 9.21 | -3.66% | 123,817 | 115,395,368 |
| 2024-12-16 | 9.65 | 9.74 | 9.49 | 9.56 | -0.83% | 97,183 | 93,541,461 |
| 2024-12-13 | 9.64 | 9.79 | 9.61 | 9.64 | -0.31% | 136,911 | 132,360,811 |
| 2024-12-12 | 9.59 | 9.67 | 9.56 | 9.67 | +0.52% | 96,907 | 93,264,401 |
| 2024-12-11 | 9.48 | 9.64 | 9.44 | 9.62 | +1.37% | 108,419 | 103,738,225 |
| 2024-12-10 | 9.79 | 9.81 | 9.48 | 9.49 | -0.84% | 136,565 | 131,211,903 |
| 2024-12-09 | 9.62 | 9.7 | 9.53 | 9.57 | -0.62% | 89,810 | 86,404,228 |
| 2024-12-06 | 9.53 | 9.65 | 9.48 | 9.63 | +0.52% | 98,112 | 93,906,315 |
| 2024-12-05 | 9.52 | 9.61 | 9.44 | 9.58 | +0.95% | 84,594 | 80,560,280 |
| 2024-12-04 | 9.71 | 9.72 | 9.44 | 9.49 | -2.16% | 99,980 | 95,593,703 |
| 2024-12-03 | 9.62 | 9.85 | 9.5 | 9.7 | +1.57% | 143,152 | 138,662,940 |
| 2024-12-02 | 9.5 | 9.65 | 9.5 | 9.55 | +1.27% | 120,938 | 115,699,865 |
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：