股票概览
8.78
-3.09%
-0.28
9.09
开盘价
9.16
最高价
8.77
最低价
44,634
成交量
数据更新至: 2024-12-31
技术指标
9.04
MA5 (5日均线)
9.28
MA10 (10日均线)
9.75
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 | 9.09 | 9.16 | 8.77 | 8.78 | -3.09% | 44,634 | 39,877,654 |
| 2024-12-30 | 9.24 | 9.26 | 8.91 | 9.06 | -1.84% | 33,434 | 30,446,883 |
| 2024-12-27 | 9.22 | 9.3 | 9.12 | 9.23 | +0.76% | 38,840 | 35,866,952 |
| 2024-12-26 | 8.88 | 9.21 | 8.88 | 9.16 | +2.12% | 39,478 | 36,099,181 |
| 2024-12-25 | 9.1 | 9.14 | 8.77 | 8.97 | -2.18% | 45,685 | 40,779,495 |
| 2024-12-24 | 9.2 | 9.3 | 8.88 | 9.17 | +0.66% | 56,257 | 51,314,737 |
| 2024-12-23 | 9.8 | 9.88 | 9 | 9.11 | -7.04% | 87,134 | 81,716,282 |
| 2024-12-20 | 9.71 | 9.93 | 9.69 | 9.8 | +0.72% | 58,124 | 57,185,656 |
| 2024-12-19 | 9.79 | 9.85 | 9.46 | 9.73 | -0.71% | 71,727 | 69,145,673 |
| 2024-12-18 | 9.86 | 10.27 | 9.55 | 9.8 | -1.71% | 104,453 | 103,178,406 |
| 2024-12-17 | 10.49 | 10.65 | 9.72 | 9.97 | -5.85% | 136,810 | 137,381,041 |
| 2024-12-16 | 10.9 | 10.91 | 10.23 | 10.59 | -0.38% | 172,258 | 182,151,998 |
| 2024-12-13 | 10.3 | 10.84 | 10.2 | 10.63 | +1.63% | 194,473 | 206,067,906 |
| 2024-12-12 | 10.39 | 10.81 | 10.04 | 10.46 | -0.76% | 200,403 | 207,469,199 |
| 2024-12-11 | 10.15 | 10.97 | 10.02 | 10.54 | +2.93% | 270,659 | 284,526,455 |
| 2024-12-10 | 9.98 | 10.47 | 9.68 | 10.24 | +3.75% | 261,411 | 260,652,657 |
| 2024-12-09 | 9.7 | 10.61 | 9.66 | 9.87 | +0.3% | 232,273 | 234,302,314 |
| 2024-12-06 | 10.3 | 10.48 | 9.7 | 9.84 | -6.11% | 276,318 | 274,578,290 |
| 2024-12-05 | 9.8 | 10.48 | 9.53 | 10.48 | +9.97% | 369,720 | 370,116,983 |
| 2024-12-04 | 8.66 | 9.53 | 8.56 | 9.53 | +10.05% | 132,595 | 122,903,095 |
| 2024-12-03 | 8.79 | 8.8 | 8.62 | 8.66 | +0.12% | 33,384 | 28,951,312 |
| 2024-12-02 | 8.55 | 8.66 | 8.5 | 8.65 | +2% | 46,629 | 40,184,857 |
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：