股票概览
8.94
-0.67%
-0.06
9.02
开盘价
9.05
最高价
8.92
最低价
1,554,074
成交量
数据更新至: 2024-12-31
技术指标
8.97
MA5 (5日均线)
8.75
MA10 (10日均线)
8.57
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 | 9.02 | 9.05 | 8.92 | 8.94 | -0.67% | 1,554,074 | 1,396,986,883 |
| 2024-12-30 | 8.92 | 9.08 | 8.91 | 9 | +0.9% | 1,459,250 | 1,311,769,433 |
| 2024-12-27 | 8.98 | 9.07 | 8.81 | 8.92 | -0.56% | 1,451,990 | 1,291,502,032 |
| 2024-12-26 | 9.02 | 9.02 | 8.85 | 8.97 | -0.55% | 1,845,507 | 1,647,425,131 |
| 2024-12-25 | 8.76 | 9.05 | 8.75 | 9.02 | +2.73% | 2,503,521 | 2,241,802,966 |
| 2024-12-24 | 8.54 | 8.82 | 8.5 | 8.78 | +2.33% | 2,386,243 | 2,083,028,591 |
| 2024-12-23 | 8.38 | 8.62 | 8.37 | 8.58 | +2.88% | 2,236,033 | 1,909,500,531 |
| 2024-12-20 | 8.41 | 8.44 | 8.33 | 8.34 | -0.95% | 1,060,721 | 887,490,575 |
| 2024-12-19 | 8.46 | 8.55 | 8.4 | 8.42 | -1.06% | 1,261,274 | 1,067,693,429 |
| 2024-12-18 | 8.52 | 8.59 | 8.48 | 8.51 | +0.35% | 1,324,767 | 1,130,071,894 |
| 2024-12-17 | 8.43 | 8.59 | 8.43 | 8.48 | +0.36% | 1,625,591 | 1,382,591,696 |
| 2024-12-16 | 8.26 | 8.49 | 8.25 | 8.45 | +2.05% | 2,072,055 | 1,745,663,828 |
| 2024-12-13 | 8.41 | 8.43 | 8.27 | 8.28 | -2.01% | 1,627,296 | 1,355,494,586 |
| 2024-12-12 | 8.46 | 8.54 | 8.42 | 8.45 | 0% | 1,392,178 | 1,178,253,733 |
| 2024-12-11 | 8.34 | 8.47 | 8.33 | 8.45 | +1.08% | 1,503,909 | 1,264,886,129 |
| 2024-12-10 | 8.53 | 8.58 | 8.35 | 8.36 | -0.83% | 1,914,230 | 1,612,096,547 |
| 2024-12-09 | 8.29 | 8.48 | 8.24 | 8.43 | +1.32% | 2,126,592 | 1,789,796,053 |
| 2024-12-06 | 8.28 | 8.39 | 8.27 | 8.32 | +0.36% | 1,598,333 | 1,330,524,079 |
| 2024-12-05 | 8.32 | 8.38 | 8.26 | 8.29 | -1.78% | 1,827,162 | 1,517,775,073 |
| 2024-12-04 | 8.1 | 8.45 | 8.1 | 8.44 | +4.2% | 4,325,550 | 3,600,733,255 |
| 2024-12-03 | 8.01 | 8.1 | 7.98 | 8.1 | +1% | 1,599,734 | 1,286,566,304 |
| 2024-12-02 | 8.06 | 8.07 | 7.99 | 8.02 | -0.25% | 1,300,252 | 1,042,573,213 |
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：