股票概览
8.66
-5.87%
-0.54
9.26
开盘价
9.36
最高价
8.65
最低价
74,507
成交量
数据更新至: 2024-12-31
技术指标
9.17
MA5 (5日均线)
9.29
MA10 (10日均线)
9.33
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 | 9.26 | 9.36 | 8.65 | 8.66 | -5.87% | 74,507 | 66,790,538 |
| 2024-12-30 | 9.28 | 9.45 | 8.92 | 9.2 | -1.6% | 59,401 | 54,626,794 |
| 2024-12-27 | 9.44 | 9.75 | 9.28 | 9.35 | -1.68% | 73,070 | 69,629,129 |
| 2024-12-26 | 9.09 | 9.58 | 9.05 | 9.51 | +4.16% | 57,908 | 54,681,171 |
| 2024-12-25 | 9.29 | 9.42 | 8.92 | 9.13 | -2.25% | 62,677 | 57,325,640 |
| 2024-12-24 | 9.44 | 9.57 | 9.02 | 9.34 | 0% | 66,044 | 61,230,305 |
| 2024-12-23 | 9.92 | 10.06 | 9.29 | 9.34 | -4.79% | 72,679 | 69,747,669 |
| 2024-12-20 | 9.33 | 9.93 | 9.27 | 9.81 | +4.25% | 90,422 | 88,038,576 |
| 2024-12-19 | 9 | 9.45 | 8.96 | 9.41 | +3.07% | 71,943 | 66,866,333 |
| 2024-12-18 | 9.01 | 9.27 | 8.65 | 9.13 | +1.9% | 52,259 | 47,124,454 |
| 2024-12-17 | 9.47 | 9.51 | 8.91 | 8.96 | -5.39% | 56,206 | 51,217,670 |
| 2024-12-16 | 9.73 | 9.78 | 9.39 | 9.47 | -1.56% | 52,821 | 50,561,557 |
| 2024-12-13 | 9.7 | 9.9 | 9.59 | 9.62 | -0.82% | 50,415 | 48,991,716 |
| 2024-12-12 | 9.88 | 9.91 | 9.6 | 9.7 | -1.32% | 49,594 | 48,090,271 |
| 2024-12-11 | 9.35 | 9.86 | 9.35 | 9.83 | +4.02% | 72,645 | 70,528,556 |
| 2024-12-10 | 9.6 | 9.64 | 9.34 | 9.45 | +1.29% | 65,757 | 62,447,117 |
| 2024-12-09 | 9.25 | 9.43 | 9.12 | 9.33 | +0.54% | 51,392 | 47,588,274 |
| 2024-12-06 | 9.2 | 9.43 | 8.98 | 9.28 | +1.2% | 54,024 | 49,711,776 |
| 2024-12-05 | 9.02 | 9.3 | 8.92 | 9.17 | +2.12% | 44,391 | 40,755,147 |
| 2024-12-04 | 9.2 | 9.29 | 8.91 | 8.98 | -1.86% | 45,864 | 41,645,608 |
| 2024-12-03 | 9.35 | 9.4 | 9.06 | 9.15 | -2.24% | 72,770 | 66,684,668 |
| 2024-12-02 | 8.98 | 9.79 | 8.98 | 9.36 | +4.23% | 88,543 | 83,010,222 |
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：