股票概览
8.83
-4.33%
-0.4
9.36
开盘价
9.36
最高价
8.78
最低价
58,239
成交量
数据更新至: 2024-12-31
技术指标
9.28
MA5 (5日均线)
9.68
MA10 (10日均线)
10.19
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 | 9.36 | 9.36 | 8.78 | 8.83 | -4.33% | 58,239 | 52,546,259 |
| 2024-12-30 | 9.42 | 9.5 | 9.02 | 9.23 | -2.33% | 58,133 | 53,789,946 |
| 2024-12-27 | 9.49 | 9.69 | 9.4 | 9.45 | -0.74% | 48,022 | 45,909,132 |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | +1.49% | 33,453 | 31,947,210 |
| 2024-12-25 | 9.8 | 9.85 | 9.27 | 9.38 | -4.19% | 67,718 | 63,920,175 |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | -1.01% | 60,160 | 58,870,700 |
| 2024-12-23 | 10.39 | 10.49 | 9.8 | 9.89 | -5.45% | 86,922 | 87,353,513 |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | +2.15% | 92,248 | 95,841,402 |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | +1.99% | 86,727 | 88,595,541 |
| 2024-12-18 | 10 | 10.18 | 9.66 | 10.04 | +1.62% | 80,826 | 80,666,018 |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | -5.27% | 92,438 | 93,225,917 |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | -2.34% | 79,501 | 83,735,962 |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | -4.22% | 105,626 | 114,166,803 |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | -2.19% | 173,769 | 196,334,320 |
| 2024-12-11 | 11.1 | 11.85 | 10.91 | 11.4 | +5.75% | 210,140 | 238,040,925 |
| 2024-12-10 | 11 | 11.1 | 10.74 | 10.78 | +1.79% | 116,349 | 126,738,491 |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | -2.93% | 92,355 | 98,446,221 |
| 2024-12-06 | 10.74 | 11.13 | 10.6 | 10.91 | +2.54% | 138,528 | 150,931,855 |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | +2.21% | 94,915 | 101,312,737 |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | -3.07% | 84,240 | 89,252,398 |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | +1.9% | 100,278 | 106,275,188 |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | +1.25% | 101,868 | 106,122,497 |
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：