股票概览
9.1
-0.66%
-0.06
9.19
开盘价
9.4
最高价
9.01
最低价
427,109
成交量
数据更新至: 2024-12-31
技术指标
8.64
MA5 (5日均线)
8.48
MA10 (10日均线)
8.15
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 | 9.19 | 9.4 | 9.01 | 9.1 | -0.66% | 427,109 | 390,650,765 |
| 2024-12-30 | 8.62 | 9.22 | 8.46 | 9.16 | +7.13% | 678,524 | 606,463,430 |
| 2024-12-27 | 8.3 | 8.59 | 8.27 | 8.55 | +3.26% | 371,747 | 315,729,475 |
| 2024-12-26 | 8.12 | 8.32 | 8.07 | 8.28 | +2.1% | 224,016 | 183,836,587 |
| 2024-12-25 | 8.26 | 8.29 | 7.98 | 8.11 | -0.98% | 208,103 | 168,679,380 |
| 2024-12-24 | 8.19 | 8.27 | 8.1 | 8.19 | +0.37% | 213,772 | 174,791,993 |
| 2024-12-23 | 8.43 | 8.57 | 8.12 | 8.16 | -3.2% | 277,585 | 229,737,657 |
| 2024-12-20 | 8.59 | 8.65 | 8.29 | 8.43 | -1.63% | 404,342 | 340,970,460 |
| 2024-12-19 | 8.15 | 8.59 | 8.15 | 8.57 | +3.88% | 466,288 | 394,892,200 |
| 2024-12-18 | 7.78 | 8.43 | 7.77 | 8.25 | +6.31% | 561,059 | 458,700,758 |
| 2024-12-17 | 7.76 | 7.88 | 7.74 | 7.76 | 0% | 162,669 | 126,774,862 |
| 2024-12-16 | 7.89 | 8.02 | 7.72 | 7.76 | -1.77% | 195,583 | 153,242,318 |
| 2024-12-13 | 8.02 | 8.2 | 7.88 | 7.9 | -2.59% | 230,336 | 184,591,544 |
| 2024-12-12 | 7.87 | 8.19 | 7.66 | 8.11 | +3.05% | 326,041 | 258,643,499 |
| 2024-12-11 | 7.74 | 7.93 | 7.72 | 7.87 | +1.55% | 226,415 | 178,258,805 |
| 2024-12-10 | 7.88 | 7.92 | 7.72 | 7.75 | +0.13% | 221,349 | 172,809,552 |
| 2024-12-09 | 7.81 | 7.89 | 7.7 | 7.74 | -0.64% | 181,905 | 141,538,365 |
| 2024-12-06 | 7.77 | 7.88 | 7.64 | 7.79 | +0.39% | 207,095 | 160,556,578 |
| 2024-12-05 | 7.68 | 7.78 | 7.56 | 7.76 | +1.04% | 273,982 | 209,595,018 |
| 2024-12-04 | 7.8 | 7.86 | 7.62 | 7.68 | -2.17% | 235,544 | 182,036,302 |
| 2024-12-03 | 7.99 | 8.05 | 7.77 | 7.85 | -1.75% | 249,260 | 195,870,274 |
| 2024-12-02 | 7.85 | 8.01 | 7.8 | 7.99 | +1.65% | 218,543 | 173,639,732 |
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：