股票概览
8.35
-4.13%
-0.36
8.71
开盘价
8.78
最高价
8.32
最低价
72,730
成交量
数据更新至: 2024-12-31
技术指标
8.65
MA5 (5日均线)
9.04
MA10 (10日均线)
9.64
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 | 8.71 | 8.78 | 8.32 | 8.35 | -4.13% | 72,730 | 61,831,600 |
| 2024-12-30 | 9.1 | 9.17 | 8.58 | 8.71 | -1.69% | 68,293 | 59,742,540 |
| 2024-12-27 | 8.7 | 9.09 | 8.62 | 8.86 | +1.84% | 84,258 | 75,198,809 |
| 2024-12-26 | 8.63 | 8.78 | 8.61 | 8.7 | +0.93% | 60,851 | 52,968,589 |
| 2024-12-25 | 9.01 | 9.05 | 8.47 | 8.62 | -4.43% | 88,921 | 76,888,298 |
| 2024-12-24 | 9.18 | 9.18 | 8.79 | 9.02 | +0.22% | 102,079 | 91,530,155 |
| 2024-12-23 | 9.74 | 9.85 | 8.99 | 9 | -7.88% | 127,394 | 118,113,295 |
| 2024-12-20 | 9.55 | 9.87 | 9.54 | 9.77 | +1.77% | 92,492 | 90,198,730 |
| 2024-12-19 | 9.53 | 9.65 | 9.45 | 9.6 | -1.23% | 93,603 | 89,423,726 |
| 2024-12-18 | 9.8 | 9.88 | 9.44 | 9.72 | -0.82% | 116,336 | 112,461,071 |
| 2024-12-17 | 10.28 | 10.46 | 9.75 | 9.8 | -6.13% | 194,816 | 194,162,792 |
| 2024-12-16 | 10.84 | 11 | 10.25 | 10.44 | -3.69% | 289,973 | 304,653,209 |
| 2024-12-13 | 11.4 | 12.18 | 10.81 | 10.84 | -2.08% | 542,389 | 614,864,052 |
| 2024-12-12 | 10.01 | 11.07 | 9.92 | 11.07 | +10.04% | 285,676 | 307,044,409 |
| 2024-12-11 | 9.79 | 10.09 | 9.72 | 10.06 | +2.03% | 140,309 | 139,760,765 |
| 2024-12-10 | 10.3 | 10.38 | 9.84 | 9.86 | -1.1% | 197,921 | 198,738,156 |
| 2024-12-09 | 10.11 | 10.33 | 9.89 | 9.97 | -1.38% | 166,385 | 167,443,341 |
| 2024-12-06 | 10.05 | 10.36 | 9.79 | 10.11 | -1.56% | 244,290 | 246,421,638 |
| 2024-12-05 | 10.15 | 10.91 | 10.01 | 10.27 | +1.68% | 485,024 | 503,278,652 |
| 2024-12-04 | 9.39 | 10.42 | 9.3 | 10.1 | +6.65% | 410,861 | 415,375,711 |
| 2024-12-03 | 9.68 | 9.72 | 9.21 | 9.47 | -3.96% | 244,881 | 231,672,869 |
| 2024-12-02 | 9.61 | 10.3 | 9.5 | 9.86 | -2.28% | 402,299 | 394,467,239 |
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：