股票概览
8.89
-1.98%
-0.18
9.07
开盘价
9.18
最高价
8.86
最低价
342,524
成交量
数据更新至: 2024-12-31
技术指标
8.88
MA5 (5日均线)
8.76
MA10 (10日均线)
8.75
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 | 9.07 | 9.18 | 8.86 | 8.89 | -1.98% | 342,524 | 308,930,917 |
| 2024-12-30 | 8.78 | 9.07 | 8.77 | 9.07 | +2.95% | 337,505 | 302,158,579 |
| 2024-12-27 | 8.8 | 8.87 | 8.64 | 8.81 | -0.11% | 222,484 | 194,740,374 |
| 2024-12-26 | 8.83 | 8.87 | 8.77 | 8.82 | 0% | 163,581 | 144,111,102 |
| 2024-12-25 | 8.74 | 8.84 | 8.7 | 8.82 | +1.15% | 238,607 | 209,544,427 |
| 2024-12-24 | 8.56 | 8.74 | 8.56 | 8.72 | +1.4% | 235,693 | 204,762,442 |
| 2024-12-23 | 8.5 | 8.67 | 8.5 | 8.6 | +0.94% | 242,962 | 209,267,015 |
| 2024-12-20 | 8.59 | 8.65 | 8.5 | 8.52 | -1.16% | 224,473 | 192,245,407 |
| 2024-12-19 | 8.66 | 8.72 | 8.54 | 8.62 | -0.81% | 235,477 | 202,617,945 |
| 2024-12-18 | 8.64 | 8.81 | 8.63 | 8.69 | +1.05% | 253,472 | 221,201,751 |
| 2024-12-17 | 8.71 | 8.81 | 8.55 | 8.6 | -1.26% | 313,031 | 271,141,175 |
| 2024-12-16 | 8.68 | 8.78 | 8.68 | 8.71 | 0% | 189,539 | 165,432,409 |
| 2024-12-13 | 8.86 | 8.88 | 8.68 | 8.71 | -1.69% | 306,130 | 267,960,925 |
| 2024-12-12 | 8.78 | 8.9 | 8.76 | 8.86 | +0.91% | 233,113 | 206,330,572 |
| 2024-12-11 | 8.81 | 8.88 | 8.73 | 8.78 | -0.34% | 206,514 | 181,505,634 |
| 2024-12-10 | 8.93 | 8.99 | 8.78 | 8.81 | -0.11% | 244,868 | 216,681,622 |
| 2024-12-09 | 8.8 | 8.87 | 8.73 | 8.82 | +0.23% | 160,376 | 141,376,864 |
| 2024-12-06 | 8.71 | 8.83 | 8.69 | 8.8 | +1.15% | 185,469 | 162,749,962 |
| 2024-12-05 | 8.69 | 8.83 | 8.68 | 8.7 | -0.34% | 239,697 | 209,698,364 |
| 2024-12-04 | 8.64 | 8.74 | 8.57 | 8.73 | +0.69% | 270,339 | 234,038,626 |
| 2024-12-03 | 8.51 | 8.67 | 8.48 | 8.67 | +2% | 255,311 | 219,094,874 |
| 2024-12-02 | 8.58 | 8.62 | 8.47 | 8.5 | -0.58% | 254,054 | 216,408,131 |
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：