股票概览
8.98
-0.11%
-0.01
9.01
开盘价
9.16
最高价
8.97
最低价
67,247
成交量
数据更新至: 2024-12-31
技术指标
8.93
MA5 (5日均线)
8.92
MA10 (10日均线)
9.08
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 | 9.01 | 9.16 | 8.97 | 8.98 | -0.11% | 67,247 | 61,046,040 |
| 2024-12-30 | 9.01 | 9.02 | 8.92 | 8.99 | -0.11% | 20,675 | 18,522,086 |
| 2024-12-27 | 8.84 | 9.02 | 8.84 | 9 | +1.69% | 34,189 | 30,631,646 |
| 2024-12-26 | 8.83 | 8.88 | 8.81 | 8.85 | +0.23% | 16,495 | 14,607,780 |
| 2024-12-25 | 8.89 | 8.92 | 8.78 | 8.83 | -1.12% | 25,689 | 22,685,728 |
| 2024-12-24 | 8.78 | 8.93 | 8.78 | 8.93 | +1.82% | 33,353 | 29,548,183 |
| 2024-12-23 | 8.92 | 8.96 | 8.77 | 8.77 | -1.57% | 42,265 | 37,493,894 |
| 2024-12-20 | 8.88 | 8.96 | 8.86 | 8.91 | +0.11% | 30,156 | 26,886,639 |
| 2024-12-19 | 8.96 | 8.98 | 8.82 | 8.9 | -1.11% | 51,552 | 45,829,043 |
| 2024-12-18 | 9.05 | 9.14 | 8.98 | 9 | -0.55% | 48,724 | 44,201,328 |
| 2024-12-17 | 9.31 | 9.42 | 9.03 | 9.05 | -3% | 80,764 | 74,204,616 |
| 2024-12-16 | 9.15 | 9.33 | 9.15 | 9.33 | +1.86% | 64,492 | 59,823,380 |
| 2024-12-13 | 9.39 | 9.39 | 9.14 | 9.16 | -2.76% | 72,196 | 66,748,695 |
| 2024-12-12 | 9.27 | 9.43 | 9.24 | 9.42 | +1.62% | 83,082 | 77,761,738 |
| 2024-12-11 | 9.16 | 9.31 | 9.15 | 9.27 | +0.98% | 53,804 | 49,809,679 |
| 2024-12-10 | 9.37 | 9.45 | 9.16 | 9.18 | -0.86% | 81,815 | 75,902,089 |
| 2024-12-09 | 9.34 | 9.37 | 9.21 | 9.26 | -0.64% | 56,958 | 52,936,393 |
| 2024-12-06 | 9.14 | 9.33 | 9.14 | 9.32 | +1.86% | 75,461 | 69,911,483 |
| 2024-12-05 | 9.23 | 9.24 | 9.12 | 9.15 | -1.19% | 54,923 | 50,323,379 |
| 2024-12-04 | 9.25 | 9.31 | 9.2 | 9.26 | -0.22% | 65,176 | 60,351,668 |
| 2024-12-03 | 9.27 | 9.32 | 9.21 | 9.28 | +0.11% | 58,560 | 54,273,654 |
| 2024-12-02 | 9.15 | 9.27 | 9.11 | 9.27 | +1.2% | 55,375 | 51,001,436 |
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：