股票概览
8.86
-2.32%
-0.21
9.09
开盘价
9.12
最高价
8.84
最低价
28,633
成交量
数据更新至: 2024-12-31
技术指标
9.05
MA5 (5日均线)
9.19
MA10 (10日均线)
9.55
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 | 9.09 | 9.12 | 8.84 | 8.86 | -2.32% | 28,633 | 25,644,353 |
| 2024-12-30 | 9.25 | 9.26 | 8.95 | 9.07 | -1.09% | 18,654 | 16,942,450 |
| 2024-12-27 | 9.14 | 9.21 | 9.07 | 9.17 | +0.77% | 19,948 | 18,274,920 |
| 2024-12-26 | 9.06 | 9.17 | 9 | 9.1 | +0.44% | 15,635 | 14,262,775 |
| 2024-12-25 | 9.25 | 9.28 | 8.97 | 9.06 | -2.05% | 27,446 | 24,874,190 |
| 2024-12-24 | 9.2 | 9.34 | 9.12 | 9.25 | +1.65% | 25,935 | 23,965,719 |
| 2024-12-23 | 9.53 | 9.53 | 9.09 | 9.1 | -4.61% | 39,545 | 36,597,866 |
| 2024-12-20 | 9.35 | 9.54 | 9.32 | 9.54 | +1.81% | 29,789 | 28,229,512 |
| 2024-12-19 | 9.26 | 9.4 | 9.11 | 9.37 | +0.43% | 28,454 | 26,414,949 |
| 2024-12-18 | 9.45 | 9.45 | 9.3 | 9.33 | -0.43% | 29,971 | 28,062,808 |
| 2024-12-17 | 9.69 | 9.69 | 9.31 | 9.37 | -3.3% | 45,224 | 42,786,213 |
| 2024-12-16 | 9.66 | 9.77 | 9.6 | 9.69 | +0.73% | 39,898 | 38,650,597 |
| 2024-12-13 | 9.88 | 9.92 | 9.58 | 9.62 | -3.8% | 76,195 | 74,150,542 |
| 2024-12-12 | 9.9 | 10.06 | 9.89 | 10 | +0.2% | 52,969 | 52,745,788 |
| 2024-12-11 | 10.1 | 10.13 | 9.92 | 9.98 | -1.19% | 73,889 | 73,865,951 |
| 2024-12-10 | 10.36 | 10.41 | 10.06 | 10.1 | -0.2% | 69,357 | 70,714,917 |
| 2024-12-09 | 10.09 | 10.36 | 10.05 | 10.12 | -0.1% | 66,554 | 67,568,063 |
| 2024-12-06 | 10.18 | 10.32 | 10.04 | 10.13 | -1.94% | 98,040 | 99,221,050 |
| 2024-12-05 | 9.76 | 10.48 | 9.7 | 10.33 | +6.06% | 170,378 | 172,940,333 |
| 2024-12-04 | 9.76 | 9.9 | 9.66 | 9.74 | -0.2% | 62,043 | 60,790,748 |
| 2024-12-03 | 9.74 | 9.87 | 9.68 | 9.76 | +0.21% | 48,659 | 47,424,998 |
| 2024-12-02 | 9.62 | 9.74 | 9.62 | 9.74 | +1.99% | 58,932 | 57,140,364 |
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：