股票概览
9.09
+10.05%
+0.83
8.5
开盘价
9.09
最高价
8.49
最低价
504,070
成交量
数据更新至: 2024-12-31
技术指标
8.16
MA5 (5日均线)
7.96
MA10 (10日均线)
7.73
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 | 8.5 | 9.09 | 8.49 | 9.09 | +10.05% | 504,070 | 451,262,149 |
| 2024-12-30 | 7.33 | 8.26 | 6.91 | 8.26 | +9.99% | 647,037 | 485,467,412 |
| 2024-12-27 | 7.61 | 8.01 | 7.49 | 7.51 | -6.01% | 489,623 | 378,212,727 |
| 2024-12-26 | 7.54 | 8.59 | 7.37 | 7.99 | +0.63% | 754,736 | 585,734,597 |
| 2024-12-25 | 7.07 | 7.94 | 6.78 | 7.94 | +9.97% | 755,321 | 572,607,849 |
| 2024-12-24 | 7.12 | 7.5 | 6.9 | 7.22 | -3.48% | 389,136 | 279,008,422 |
| 2024-12-23 | 7.1 | 7.58 | 6.74 | 7.48 | +3.46% | 543,764 | 389,323,291 |
| 2024-12-20 | 7.6 | 7.78 | 7.2 | 7.23 | -9.51% | 542,592 | 402,174,300 |
| 2024-12-19 | 7.99 | 8.31 | 7.99 | 7.99 | -10.02% | 633,448 | 508,425,485 |
| 2024-12-18 | 8.88 | 9.04 | 8.88 | 8.88 | -10.03% | 252,730 | 224,473,824 |
| 2024-12-17 | 10.81 | 10.81 | 9.2 | 9.87 | +0.41% | 1,064,631 | 1,117,609,655 |
| 2024-12-16 | 9.83 | 9.83 | 9.83 | 9.83 | +9.96% | 33,298 | 32,732,209 |
| 2024-12-13 | 8.2 | 8.94 | 8.13 | 8.94 | +9.96% | 373,565 | 327,290,246 |
| 2024-12-12 | 7.74 | 8.13 | 7.54 | 8.13 | +10.01% | 465,727 | 370,972,195 |
| 2024-12-11 | 7.32 | 7.39 | 6.86 | 7.39 | +9.97% | 202,665 | 146,988,635 |
| 2024-12-10 | 6.72 | 6.72 | 6.71 | 6.72 | +9.98% | 86,859 | 58,369,168 |
| 2024-12-09 | 6.16 | 6.23 | 6.04 | 6.11 | 0% | 104,116 | 63,758,774 |
| 2024-12-06 | 5.99 | 6.2 | 5.82 | 6.11 | +2.17% | 171,940 | 103,863,232 |
| 2024-12-05 | 5.94 | 6.09 | 5.85 | 5.98 | -0.17% | 156,341 | 92,911,311 |
| 2024-12-04 | 6.01 | 6.29 | 5.93 | 5.99 | -0.83% | 156,025 | 95,716,425 |
| 2024-12-03 | 6.05 | 6.29 | 5.9 | 6.04 | +0.83% | 116,325 | 70,469,559 |
| 2024-12-02 | 5.84 | 5.99 | 5.74 | 5.99 | +3.45% | 73,377 | 43,530,605 |
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：