股票概览
8.9
-5.62%
-0.53
9.28
开盘价
9.44
最高价
8.84
最低价
579,029
成交量
数据更新至: 2024-12-31
技术指标
9.02
MA5 (5日均线)
8.97
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 | 9.28 | 9.44 | 8.84 | 8.9 | -5.62% | 579,029 | 528,045,212 |
| 2024-12-30 | 9.05 | 9.8 | 8.76 | 9.43 | +4.66% | 631,210 | 583,153,893 |
| 2024-12-27 | 9.01 | 9.24 | 8.9 | 9.01 | -0.66% | 338,202 | 306,313,426 |
| 2024-12-26 | 8.65 | 9.2 | 8.62 | 9.07 | +4.61% | 406,765 | 367,514,320 |
| 2024-12-25 | 8.83 | 9.03 | 8.47 | 8.67 | -2.25% | 298,516 | 259,508,865 |
| 2024-12-24 | 8.87 | 9.08 | 8.7 | 8.87 | -0.45% | 351,780 | 311,236,379 |
| 2024-12-23 | 9.37 | 9.57 | 8.87 | 8.91 | -3.57% | 441,046 | 403,464,323 |
| 2024-12-20 | 8.87 | 9.45 | 8.77 | 9.24 | +2.21% | 545,599 | 497,346,833 |
| 2024-12-19 | 8.52 | 9.14 | 8.5 | 9.04 | +5.12% | 568,815 | 508,227,690 |
| 2024-12-18 | 8.5 | 8.68 | 8.28 | 8.6 | +1.9% | 229,551 | 195,947,889 |
| 2024-12-17 | 8.69 | 8.93 | 8.41 | 8.44 | -2.88% | 281,448 | 244,071,031 |
| 2024-12-16 | 8.65 | 8.89 | 8.65 | 8.69 | +1.64% | 283,710 | 248,473,926 |
| 2024-12-13 | 8.75 | 8.78 | 8.54 | 8.55 | -2.29% | 178,019 | 153,726,033 |
| 2024-12-12 | 8.71 | 8.79 | 8.6 | 8.75 | +0.69% | 175,280 | 152,387,878 |
| 2024-12-11 | 8.42 | 8.7 | 8.42 | 8.69 | +2.6% | 206,295 | 177,537,166 |
| 2024-12-10 | 8.63 | 8.69 | 8.45 | 8.47 | +0.71% | 202,800 | 173,298,507 |
| 2024-12-09 | 8.55 | 8.61 | 8.33 | 8.41 | -1.41% | 161,304 | 136,150,142 |
| 2024-12-06 | 8.49 | 8.54 | 8.36 | 8.53 | +0.83% | 180,214 | 152,664,014 |
| 2024-12-05 | 8.23 | 8.48 | 8.21 | 8.46 | +2.55% | 183,778 | 154,465,801 |
| 2024-12-04 | 8.43 | 8.46 | 8.19 | 8.25 | -1.79% | 161,893 | 134,967,535 |
| 2024-12-03 | 8.42 | 8.46 | 8.29 | 8.4 | -0.24% | 148,170 | 124,031,091 |
| 2024-12-02 | 8.2 | 8.42 | 8.2 | 8.42 | +2.81% | 179,513 | 150,141,981 |
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：