股票概览
8.93
+1.25%
+0.11
9.7
开盘价
9.7
最高价
8.53
最低价
614,217
成交量
数据更新至: 2024-12-31
技术指标
8.41
MA5 (5日均线)
8.21
MA10 (10日均线)
7.93
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 | 9.7 | 9.7 | 8.53 | 8.93 | +1.25% | 614,217 | 574,024,685 |
| 2024-12-30 | 8.03 | 8.82 | 8.03 | 8.82 | +9.98% | 81,132 | 70,721,467 |
| 2024-12-27 | 8.13 | 8.14 | 7.92 | 8.02 | -1.35% | 145,461 | 116,440,335 |
| 2024-12-26 | 8.11 | 8.23 | 7.98 | 8.13 | -0.25% | 181,380 | 146,455,592 |
| 2024-12-25 | 8.31 | 8.5 | 7.99 | 8.15 | -8.22% | 308,953 | 253,860,248 |
| 2024-12-24 | 8.5 | 8.95 | 8.41 | 8.88 | +5.21% | 486,180 | 424,642,584 |
| 2024-12-23 | 7.68 | 8.44 | 7.55 | 8.44 | +10.04% | 259,921 | 214,263,690 |
| 2024-12-20 | 7.59 | 7.79 | 7.48 | 7.67 | +1.72% | 45,081 | 34,395,231 |
| 2024-12-19 | 7.46 | 7.54 | 7.27 | 7.54 | +0.4% | 47,973 | 35,548,834 |
| 2024-12-18 | 7.39 | 7.56 | 7.35 | 7.51 | +1.9% | 50,790 | 37,900,726 |
| 2024-12-17 | 7.69 | 7.77 | 7.34 | 7.37 | -4.16% | 66,148 | 49,398,935 |
| 2024-12-16 | 7.61 | 7.94 | 7.61 | 7.69 | +0.26% | 48,658 | 37,642,911 |
| 2024-12-13 | 7.98 | 7.98 | 7.67 | 7.67 | -3.16% | 74,309 | 57,671,882 |
| 2024-12-12 | 7.86 | 7.95 | 7.8 | 7.92 | +0.38% | 77,490 | 61,115,417 |
| 2024-12-11 | 7.77 | 7.95 | 7.72 | 7.89 | +0.13% | 117,090 | 91,549,580 |
| 2024-12-10 | 7.99 | 8.03 | 7.6 | 7.88 | +0.13% | 181,835 | 142,774,627 |
| 2024-12-09 | 8.18 | 8.32 | 7.85 | 7.87 | +0.64% | 303,226 | 244,802,287 |
| 2024-12-06 | 7.15 | 7.82 | 7.14 | 7.82 | +9.99% | 81,531 | 63,219,954 |
| 2024-12-05 | 7.22 | 7.25 | 7.09 | 7.11 | -1.66% | 57,892 | 41,336,970 |
| 2024-12-04 | 7.38 | 7.48 | 7.19 | 7.23 | -2.69% | 77,285 | 56,644,454 |
| 2024-12-03 | 7.22 | 7.55 | 7.16 | 7.43 | +2.91% | 96,304 | 71,403,935 |
| 2024-12-02 | 7.15 | 7.23 | 7.06 | 7.22 | +1.12% | 58,873 | 42,266,875 |
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：