股票概览
8.82
-3.71%
-0.34
9.15
开盘价
9.24
最高价
8.8
最低价
70,117
成交量
数据更新至: 2024-12-31
技术指标
9.16
MA5 (5日均线)
9.40
MA10 (10日均线)
9.50
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 | 9.15 | 9.24 | 8.8 | 8.82 | -3.71% | 70,117 | 62,922,982 |
| 2024-12-30 | 9.21 | 9.36 | 8.95 | 9.16 | -0.65% | 73,915 | 67,885,936 |
| 2024-12-27 | 9.36 | 9.44 | 9.15 | 9.22 | -1.07% | 87,502 | 81,422,434 |
| 2024-12-26 | 9.3 | 9.58 | 9.29 | 9.32 | +0.22% | 71,600 | 67,430,403 |
| 2024-12-25 | 9.5 | 9.53 | 9.24 | 9.3 | -2.92% | 56,276 | 52,503,325 |
| 2024-12-24 | 9.62 | 9.75 | 9.42 | 9.58 | -0.1% | 57,827 | 55,283,741 |
| 2024-12-23 | 9.99 | 9.99 | 9.58 | 9.59 | -3.13% | 91,686 | 89,091,590 |
| 2024-12-20 | 9.55 | 10.02 | 9.41 | 9.9 | +3.34% | 94,026 | 92,782,388 |
| 2024-12-19 | 9.4 | 9.64 | 9.36 | 9.58 | +0.1% | 53,736 | 51,104,211 |
| 2024-12-18 | 9.36 | 9.76 | 9.2 | 9.57 | +2.68% | 74,251 | 70,819,632 |
| 2024-12-17 | 9.5 | 9.61 | 9.3 | 9.32 | -2.41% | 72,337 | 68,422,983 |
| 2024-12-16 | 9.65 | 9.73 | 9.5 | 9.55 | -1.14% | 54,407 | 52,126,474 |
| 2024-12-13 | 9.88 | 10 | 9.63 | 9.66 | -3.69% | 85,391 | 83,461,155 |
| 2024-12-12 | 10.12 | 10.22 | 9.86 | 10.03 | -0.5% | 75,390 | 75,411,439 |
| 2024-12-11 | 9.81 | 10.1 | 9.66 | 10.08 | +2.75% | 114,496 | 113,926,892 |
| 2024-12-10 | 9.6 | 10.02 | 9.55 | 9.81 | +4.81% | 170,888 | 167,545,403 |
| 2024-12-09 | 9.44 | 9.49 | 9.28 | 9.36 | -0.85% | 59,870 | 56,108,270 |
| 2024-12-06 | 9.63 | 9.63 | 9.3 | 9.44 | -1.05% | 67,859 | 63,945,777 |
| 2024-12-05 | 9.26 | 9.69 | 9.24 | 9.54 | +3.02% | 87,856 | 83,269,573 |
| 2024-12-04 | 9.3 | 9.38 | 9.21 | 9.26 | -1.28% | 56,956 | 52,866,933 |
| 2024-12-03 | 9.49 | 9.53 | 9.26 | 9.38 | -1.57% | 66,856 | 62,667,786 |
| 2024-12-02 | 9.35 | 9.57 | 9.27 | 9.53 | +2.58% | 98,475 | 92,801,436 |
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：