股票概览
8.42
-6.96%
-0.63
9.04
开盘价
9.18
最高价
8.41
最低价
371,773
成交量
数据更新至: 2024-12-31
技术指标
8.91
MA5 (5日均线)
8.93
MA10 (10日均线)
8.91
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 | 9.04 | 9.18 | 8.41 | 8.42 | -6.96% | 371,773 | 323,828,759 |
| 2024-12-30 | 9.07 | 9.21 | 8.8 | 9.05 | -0.77% | 272,409 | 246,822,953 |
| 2024-12-27 | 9.16 | 9.35 | 9.04 | 9.12 | -0.76% | 418,859 | 385,625,263 |
| 2024-12-26 | 8.76 | 9.19 | 8.67 | 9.19 | +4.91% | 369,418 | 335,205,340 |
| 2024-12-25 | 8.89 | 8.94 | 8.51 | 8.76 | -1.68% | 203,710 | 178,237,251 |
| 2024-12-24 | 8.92 | 9.06 | 8.68 | 8.91 | +0.56% | 234,915 | 208,230,519 |
| 2024-12-23 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 294,406 | 264,740,392 |
| 2024-12-20 | 8.95 | 9.3 | 8.94 | 9.21 | +1.88% | 360,111 | 330,196,750 |
| 2024-12-19 | 8.63 | 9.06 | 8.62 | 9.04 | +3.08% | 305,548 | 272,443,823 |
| 2024-12-18 | 8.59 | 8.87 | 8.41 | 8.77 | +1.98% | 209,290 | 181,996,844 |
| 2024-12-17 | 8.88 | 8.99 | 8.56 | 8.6 | -2.71% | 250,166 | 218,748,407 |
| 2024-12-16 | 8.93 | 9.08 | 8.78 | 8.84 | -0.9% | 211,562 | 188,628,384 |
| 2024-12-13 | 9.08 | 9.13 | 8.88 | 8.92 | -2.41% | 256,987 | 230,730,640 |
| 2024-12-12 | 9.16 | 9.2 | 8.98 | 9.14 | -0.54% | 256,025 | 232,615,974 |
| 2024-12-11 | 8.82 | 9.43 | 8.81 | 9.19 | +4.2% | 469,097 | 429,291,271 |
| 2024-12-10 | 9.07 | 9.08 | 8.81 | 8.82 | 0% | 211,360 | 189,100,903 |
| 2024-12-09 | 8.87 | 8.96 | 8.71 | 8.82 | -0.9% | 167,711 | 148,040,776 |
| 2024-12-06 | 8.85 | 8.94 | 8.72 | 8.9 | +0.45% | 174,687 | 154,745,500 |
| 2024-12-05 | 8.68 | 8.88 | 8.63 | 8.86 | +1.96% | 173,807 | 153,364,485 |
| 2024-12-04 | 8.95 | 8.97 | 8.63 | 8.69 | -2.47% | 179,708 | 157,879,719 |
| 2024-12-03 | 8.9 | 8.95 | 8.72 | 8.91 | +0.34% | 172,021 | 152,307,088 |
| 2024-12-02 | 8.83 | 8.95 | 8.8 | 8.88 | +1.02% | 189,854 | 168,841,069 |
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：