股票概览
8.63
-5.48%
-0.5
9.1
开盘价
9.48
最高价
8.57
最低价
299,144
成交量
数据更新至: 2024-12-31
技术指标
9.37
MA5 (5日均线)
9.20
MA10 (10日均线)
9.22
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 | 9.1 | 9.48 | 8.57 | 8.63 | -5.48% | 299,144 | 268,710,939 |
| 2024-12-30 | 9.45 | 9.45 | 8.8 | 9.13 | -4.8% | 257,669 | 234,302,197 |
| 2024-12-27 | 10.03 | 10.22 | 9.5 | 9.59 | -3.52% | 357,996 | 348,026,555 |
| 2024-12-26 | 9.55 | 10.23 | 9.55 | 9.94 | +4.08% | 529,712 | 525,290,672 |
| 2024-12-25 | 9.38 | 10.38 | 9.2 | 9.55 | 0% | 659,802 | 637,175,508 |
| 2024-12-24 | 8.4 | 9.55 | 8.21 | 9.55 | +10.02% | 484,750 | 444,075,916 |
| 2024-12-23 | 9.31 | 9.31 | 8.68 | 8.68 | -9.96% | 318,951 | 282,130,876 |
| 2024-12-20 | 9.22 | 9.64 | 9.06 | 9.64 | +10.05% | 175,734 | 167,134,545 |
| 2024-12-19 | 8.3 | 8.79 | 8.08 | 8.76 | +3.06% | 194,945 | 163,826,740 |
| 2024-12-18 | 8.6 | 8.76 | 8.26 | 8.5 | -1.85% | 166,457 | 140,532,400 |
| 2024-12-17 | 9.6 | 9.6 | 8.66 | 8.66 | -9.98% | 255,970 | 228,114,210 |
| 2024-12-16 | 9.33 | 9.91 | 9.33 | 9.62 | +1.37% | 268,572 | 258,268,424 |
| 2024-12-13 | 9.57 | 9.68 | 9.32 | 9.49 | -3.06% | 252,122 | 239,385,256 |
| 2024-12-12 | 9.5 | 9.86 | 9.4 | 9.79 | +2.09% | 344,196 | 330,425,788 |
| 2024-12-11 | 9.13 | 9.68 | 9.12 | 9.59 | +1.91% | 355,599 | 336,617,844 |
| 2024-12-10 | 9.56 | 10.17 | 9.28 | 9.41 | +0.86% | 456,270 | 441,866,616 |
| 2024-12-09 | 9.43 | 9.88 | 9.03 | 9.33 | -0.64% | 502,657 | 466,647,545 |
| 2024-12-06 | 8.54 | 9.39 | 8.32 | 9.39 | +9.95% | 391,765 | 353,237,261 |
| 2024-12-05 | 8.4 | 8.63 | 8.39 | 8.54 | +0.23% | 160,007 | 136,369,655 |
| 2024-12-04 | 8.9 | 8.9 | 8.39 | 8.52 | -7.69% | 302,036 | 262,777,708 |
| 2024-12-03 | 9.11 | 9.66 | 8.88 | 9.23 | +2.67% | 464,458 | 427,542,640 |
| 2024-12-02 | 9.12 | 9.62 | 8.82 | 8.99 | -2.92% | 465,119 | 420,847,349 |
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：