股票概览
8.61
-1.26%
-0.11
8.8
开盘价
8.8
最高价
8.53
最低价
42,578
成交量
数据更新至: 2024-12-31
技术指标
8.70
MA5 (5日均线)
8.97
MA10 (10日均线)
9.61
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 | 8.8 | 8.8 | 8.53 | 8.61 | -1.26% | 42,578 | 36,924,894 |
| 2024-12-30 | 8.78 | 8.89 | 8.57 | 8.72 | -1.91% | 38,981 | 34,034,198 |
| 2024-12-27 | 8.71 | 9 | 8.69 | 8.89 | +2.07% | 51,834 | 46,072,734 |
| 2024-12-26 | 8.58 | 8.78 | 8.53 | 8.71 | +1.52% | 43,162 | 37,587,845 |
| 2024-12-25 | 8.92 | 8.94 | 8.45 | 8.58 | -3.6% | 59,023 | 50,718,105 |
| 2024-12-24 | 9.01 | 9.07 | 8.71 | 8.9 | 0% | 57,437 | 50,932,964 |
| 2024-12-23 | 9.48 | 9.48 | 8.8 | 8.9 | -6.32% | 84,606 | 77,014,453 |
| 2024-12-20 | 9.42 | 9.57 | 9.4 | 9.5 | 0% | 60,089 | 57,129,154 |
| 2024-12-19 | 9.34 | 9.53 | 9.14 | 9.5 | +1.71% | 65,910 | 62,037,314 |
| 2024-12-18 | 9.55 | 9.66 | 9.15 | 9.34 | -1.68% | 73,296 | 68,827,653 |
| 2024-12-17 | 9.9 | 10.08 | 9.38 | 9.5 | -4.04% | 111,928 | 108,524,065 |
| 2024-12-16 | 10.41 | 10.48 | 9.85 | 9.9 | -4.9% | 140,089 | 140,629,616 |
| 2024-12-13 | 10.77 | 11.09 | 10.38 | 10.41 | -3.61% | 139,397 | 149,306,118 |
| 2024-12-12 | 10.56 | 10.85 | 10.4 | 10.8 | +2.27% | 151,439 | 161,806,145 |
| 2024-12-11 | 10.69 | 10.69 | 10.44 | 10.56 | -2.31% | 154,641 | 162,836,046 |
| 2024-12-10 | 10.42 | 11.39 | 10.1 | 10.81 | +4.44% | 283,238 | 302,321,159 |
| 2024-12-09 | 9.84 | 10.67 | 9.84 | 10.35 | +5.29% | 221,907 | 226,474,103 |
| 2024-12-06 | 10.01 | 10.04 | 9.66 | 9.83 | -2.87% | 167,299 | 164,323,328 |
| 2024-12-05 | 9.98 | 10.3 | 9.81 | 10.12 | -0.78% | 213,729 | 213,781,892 |
| 2024-12-04 | 9.99 | 11.16 | 9.85 | 10.2 | -1.64% | 379,908 | 397,080,943 |
| 2024-12-03 | 9.43 | 10.37 | 9.23 | 10.37 | +9.97% | 257,834 | 259,124,369 |
| 2024-12-02 | 9.36 | 9.54 | 9.32 | 9.43 | -1.36% | 155,299 | 146,021,538 |
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：