股票概览
9.11
+2.02%
+0.18
8.94
开盘价
9.22
最高价
8.91
最低价
275,314
成交量
数据更新至: 2024-12-31
技术指标
8.77
MA5 (5日均线)
8.58
MA10 (10日均线)
8.53
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 | 8.94 | 9.22 | 8.91 | 9.11 | +2.02% | 275,314 | 250,583,837 |
| 2024-12-30 | 8.56 | 8.93 | 8.54 | 8.93 | +3% | 330,227 | 290,954,956 |
| 2024-12-27 | 8.49 | 8.67 | 8.39 | 8.67 | +1.76% | 207,083 | 177,402,671 |
| 2024-12-26 | 8.64 | 8.69 | 8.39 | 8.52 | -1.27% | 179,397 | 152,724,246 |
| 2024-12-25 | 8.46 | 8.7 | 8.38 | 8.63 | +2.01% | 190,341 | 163,084,643 |
| 2024-12-24 | 8.36 | 8.47 | 8.3 | 8.46 | +1.68% | 199,074 | 167,422,847 |
| 2024-12-23 | 8.27 | 8.46 | 8.24 | 8.32 | +0.73% | 239,448 | 200,610,589 |
| 2024-12-20 | 8.38 | 8.39 | 8.24 | 8.26 | -1.43% | 135,890 | 112,739,998 |
| 2024-12-19 | 8.48 | 8.51 | 8.31 | 8.38 | -1.3% | 140,581 | 117,980,953 |
| 2024-12-18 | 8.42 | 8.68 | 8.42 | 8.49 | +0.47% | 345,530 | 295,331,328 |
| 2024-12-17 | 8.44 | 8.56 | 8.36 | 8.45 | +0.96% | 315,610 | 266,491,964 |
| 2024-12-16 | 8.22 | 8.58 | 8.22 | 8.37 | +2.2% | 490,590 | 414,716,816 |
| 2024-12-13 | 8.44 | 8.44 | 8.19 | 8.19 | -3.19% | 419,331 | 347,410,110 |
| 2024-12-12 | 8.56 | 8.59 | 8.41 | 8.46 | -0.94% | 279,724 | 236,999,256 |
| 2024-12-11 | 8.6 | 8.66 | 8.51 | 8.54 | -0.81% | 179,464 | 153,744,709 |
| 2024-12-10 | 8.84 | 8.87 | 8.58 | 8.61 | -1.6% | 235,586 | 204,802,016 |
| 2024-12-09 | 8.55 | 8.87 | 8.52 | 8.75 | +2.22% | 270,153 | 236,539,831 |
| 2024-12-06 | 8.46 | 8.61 | 8.43 | 8.56 | +1.06% | 214,266 | 182,938,975 |
| 2024-12-05 | 8.51 | 8.53 | 8.44 | 8.47 | -0.47% | 103,632 | 87,903,514 |
| 2024-12-04 | 8.5 | 8.6 | 8.46 | 8.51 | -0.23% | 152,191 | 129,501,831 |
| 2024-12-03 | 8.51 | 8.53 | 8.39 | 8.53 | +0.24% | 159,342 | 134,724,692 |
| 2024-12-02 | 8.56 | 8.58 | 8.37 | 8.51 | -0.35% | 171,028 | 144,465,831 |
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：