股票概览
9.15
-0.87%
-0.08
9.23
开盘价
9.34
最高价
9.13
最低价
680,325
成交量
数据更新至: 2024-12-31
技术指标
9.10
MA5 (5日均线)
8.95
MA10 (10日均线)
8.77
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 | 9.23 | 9.34 | 9.13 | 9.15 | -0.87% | 680,325 | 627,806,323 |
| 2024-12-30 | 9.04 | 9.3 | 8.99 | 9.23 | +1.88% | 801,238 | 736,268,373 |
| 2024-12-27 | 9.02 | 9.13 | 8.81 | 9.06 | -0.11% | 600,083 | 537,649,356 |
| 2024-12-26 | 8.97 | 9.08 | 8.9 | 9.07 | +1% | 454,793 | 409,346,606 |
| 2024-12-25 | 8.94 | 9.04 | 8.89 | 8.98 | +0.79% | 501,179 | 449,599,538 |
| 2024-12-24 | 8.83 | 8.94 | 8.79 | 8.91 | +1.14% | 509,934 | 451,937,287 |
| 2024-12-23 | 8.66 | 8.95 | 8.66 | 8.81 | +1.73% | 754,205 | 667,088,541 |
| 2024-12-20 | 8.74 | 8.81 | 8.66 | 8.66 | -1.14% | 421,803 | 367,630,396 |
| 2024-12-19 | 8.85 | 8.93 | 8.71 | 8.76 | -1.02% | 556,569 | 489,678,820 |
| 2024-12-18 | 8.63 | 8.92 | 8.62 | 8.85 | +2.91% | 748,536 | 661,676,759 |
| 2024-12-17 | 8.63 | 8.69 | 8.56 | 8.6 | -0.23% | 530,099 | 456,980,295 |
| 2024-12-16 | 8.41 | 8.66 | 8.41 | 8.62 | +2.5% | 820,476 | 702,952,344 |
| 2024-12-13 | 8.65 | 8.65 | 8.41 | 8.41 | -2.66% | 1,177,491 | 1,006,351,583 |
| 2024-12-12 | 8.63 | 8.76 | 8.62 | 8.64 | -0.35% | 703,171 | 609,979,368 |
| 2024-12-11 | 8.72 | 8.77 | 8.59 | 8.67 | -0.8% | 677,945 | 587,757,732 |
| 2024-12-10 | 8.7 | 8.85 | 8.55 | 8.74 | +1.04% | 787,501 | 685,099,489 |
| 2024-12-09 | 8.5 | 8.7 | 8.4 | 8.65 | +1.76% | 685,606 | 590,695,792 |
| 2024-12-06 | 8.5 | 8.56 | 8.41 | 8.5 | 0% | 635,462 | 539,313,272 |
| 2024-12-05 | 8.46 | 8.58 | 8.46 | 8.5 | +0.12% | 515,367 | 438,937,222 |
| 2024-12-04 | 8.4 | 8.55 | 8.35 | 8.49 | +1.07% | 707,048 | 598,013,316 |
| 2024-12-03 | 8.14 | 8.4 | 8.11 | 8.4 | +3.58% | 941,960 | 782,238,228 |
| 2024-12-02 | 8.23 | 8.27 | 8.08 | 8.11 | -1.1% | 614,049 | 500,731,332 |
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：