股票概览
8.55
-1.16%
-0.1
8.65
开盘价
8.81
最高价
8.53
最低价
118,279
成交量
数据更新至: 2024-12-31
技术指标
8.72
MA5 (5日均线)
9.08
MA10 (10日均线)
9.51
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 | 8.65 | 8.81 | 8.53 | 8.55 | -1.16% | 118,279 | 102,518,794 |
| 2024-12-30 | 8.74 | 8.8 | 8.48 | 8.65 | -1.93% | 118,380 | 102,308,011 |
| 2024-12-27 | 8.81 | 9.02 | 8.71 | 8.82 | +0.11% | 111,619 | 99,355,387 |
| 2024-12-26 | 8.78 | 8.9 | 8.72 | 8.81 | +0.69% | 83,381 | 73,630,885 |
| 2024-12-25 | 8.91 | 8.93 | 8.49 | 8.75 | -1.91% | 145,478 | 126,268,712 |
| 2024-12-24 | 9.11 | 9.15 | 8.78 | 8.92 | -1.65% | 211,855 | 189,002,109 |
| 2024-12-23 | 9.7 | 9.7 | 9.02 | 9.07 | -7.92% | 247,346 | 230,319,157 |
| 2024-12-20 | 9.7 | 10.14 | 9.6 | 9.85 | +1.23% | 213,991 | 211,619,953 |
| 2024-12-19 | 9.5 | 9.76 | 9.41 | 9.73 | +1.14% | 127,315 | 122,082,428 |
| 2024-12-18 | 9.6 | 9.75 | 9.43 | 9.62 | +0.73% | 119,577 | 115,162,357 |
| 2024-12-17 | 9.96 | 10 | 9.52 | 9.55 | -4.31% | 176,932 | 171,333,247 |
| 2024-12-16 | 10.1 | 10.28 | 9.9 | 9.98 | -2.63% | 182,798 | 183,058,677 |
| 2024-12-13 | 10.1 | 10.55 | 10.08 | 10.25 | +0.39% | 250,905 | 259,561,007 |
| 2024-12-12 | 10.18 | 10.24 | 10.02 | 10.21 | +0.79% | 173,154 | 175,596,072 |
| 2024-12-11 | 9.92 | 10.18 | 9.88 | 10.13 | +2.22% | 184,913 | 186,139,496 |
| 2024-12-10 | 10.16 | 10.2 | 9.91 | 9.91 | -0.4% | 180,348 | 181,002,523 |
| 2024-12-09 | 10.1 | 10.18 | 9.86 | 9.95 | -3.21% | 213,923 | 213,316,804 |
| 2024-12-06 | 9.74 | 10.48 | 9.65 | 10.28 | +5.76% | 373,893 | 378,329,817 |
| 2024-12-05 | 9.53 | 9.74 | 9.48 | 9.72 | +1.99% | 123,467 | 119,263,808 |
| 2024-12-04 | 9.82 | 9.84 | 9.45 | 9.53 | -2.95% | 142,212 | 136,835,030 |
| 2024-12-03 | 9.85 | 9.96 | 9.7 | 9.82 | 0% | 134,805 | 132,200,390 |
| 2024-12-02 | 9.79 | 9.94 | 9.73 | 9.82 | -0.2% | 137,431 | 135,519,149 |
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：