股票概览
8.77
-1.68%
-0.15
8.91
开盘价
8.93
最高价
8.74
最低价
67,100
成交量
数据更新至: 2024-12-31
技术指标
8.89
MA5 (5日均线)
8.94
MA10 (10日均线)
9.08
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 | 8.91 | 8.93 | 8.74 | 8.77 | -1.68% | 67,100 | 59,204,157 |
| 2024-12-30 | 8.95 | 8.96 | 8.91 | 8.92 | -0.56% | 35,434 | 31,637,005 |
| 2024-12-27 | 8.91 | 8.99 | 8.9 | 8.97 | +0.67% | 39,378 | 35,280,632 |
| 2024-12-26 | 8.9 | 8.95 | 8.89 | 8.91 | +0.22% | 30,281 | 27,010,313 |
| 2024-12-25 | 9 | 9 | 8.88 | 8.89 | -1.22% | 43,878 | 39,115,056 |
| 2024-12-24 | 8.9 | 9.03 | 8.9 | 9 | +1.12% | 48,271 | 43,342,761 |
| 2024-12-23 | 9.02 | 9.05 | 8.88 | 8.9 | -1.44% | 67,632 | 60,623,401 |
| 2024-12-20 | 8.99 | 9.07 | 8.98 | 9.03 | +0.22% | 32,002 | 28,917,620 |
| 2024-12-19 | 8.98 | 9.03 | 8.92 | 9.01 | -0.33% | 50,472 | 45,284,934 |
| 2024-12-18 | 9.06 | 9.13 | 9.01 | 9.04 | -0.11% | 52,347 | 47,526,223 |
| 2024-12-17 | 9.25 | 9.28 | 9.03 | 9.05 | -2.16% | 91,754 | 83,598,513 |
| 2024-12-16 | 9.25 | 9.35 | 9.21 | 9.25 | 0% | 68,791 | 63,877,161 |
| 2024-12-13 | 9.37 | 9.4 | 9.24 | 9.25 | -1.7% | 111,523 | 103,707,077 |
| 2024-12-12 | 9.31 | 9.41 | 9.26 | 9.41 | +1.07% | 116,002 | 108,551,093 |
| 2024-12-11 | 9.22 | 9.32 | 9.22 | 9.31 | +0.65% | 69,483 | 64,524,593 |
| 2024-12-10 | 9.43 | 9.47 | 9.24 | 9.25 | -0.11% | 99,835 | 93,268,573 |
| 2024-12-09 | 9.25 | 9.32 | 9.19 | 9.26 | +0.22% | 76,421 | 70,788,981 |
| 2024-12-06 | 9.1 | 9.26 | 9.07 | 9.24 | +1.76% | 83,672 | 76,839,348 |
| 2024-12-05 | 9.05 | 9.11 | 9.03 | 9.08 | +0.11% | 48,183 | 43,711,388 |
| 2024-12-04 | 9.22 | 9.22 | 9.04 | 9.07 | -1.52% | 59,318 | 54,176,741 |
| 2024-12-03 | 9.18 | 9.24 | 9.16 | 9.21 | +0.33% | 70,187 | 64,595,953 |
| 2024-12-02 | 9.1 | 9.18 | 9.08 | 9.18 | +0.88% | 89,537 | 81,837,818 |
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：