股票概览
8.43
-2.32%
-0.2
8.69
开盘价
8.72
最高价
8.37
最低价
13,345
成交量
数据更新至: 2024-12-31
技术指标
8.62
MA5 (5日均线)
8.93
MA10 (10日均线)
9.54
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 | 8.69 | 8.72 | 8.37 | 8.43 | -2.32% | 13,345 | 11,386,700 |
| 2024-12-30 | 8.93 | 8.93 | 8.43 | 8.63 | -1.93% | 9,034 | 7,767,329 |
| 2024-12-27 | 8.82 | 8.99 | 8.64 | 8.8 | +1.15% | 10,915 | 9,655,626 |
| 2024-12-26 | 8.62 | 8.83 | 8.51 | 8.7 | +1.75% | 11,931 | 10,397,187 |
| 2024-12-25 | 8.83 | 8.83 | 8.42 | 8.55 | -2.73% | 12,438 | 10,661,289 |
| 2024-12-24 | 8.9 | 9.01 | 8.71 | 8.79 | -1.01% | 13,207 | 11,676,745 |
| 2024-12-23 | 9.45 | 9.47 | 8.88 | 8.88 | -6.03% | 14,261 | 12,952,650 |
| 2024-12-20 | 9.4 | 9.63 | 9.4 | 9.45 | +0.11% | 10,171 | 9,667,688 |
| 2024-12-19 | 9.6 | 9.68 | 9.35 | 9.44 | -2.38% | 11,224 | 10,624,321 |
| 2024-12-18 | 9.61 | 9.9 | 9.4 | 9.67 | +0.31% | 13,615 | 13,171,089 |
| 2024-12-17 | 10.31 | 10.37 | 9.61 | 9.64 | -6.32% | 18,023 | 17,784,264 |
| 2024-12-16 | 10.35 | 10.38 | 10.15 | 10.29 | +0.78% | 9,493 | 9,770,334 |
| 2024-12-13 | 10.57 | 10.57 | 10.19 | 10.21 | -2.85% | 8,326 | 8,570,426 |
| 2024-12-12 | 10.3 | 10.55 | 10.2 | 10.51 | +1.84% | 9,456 | 9,843,882 |
| 2024-12-11 | 10.23 | 10.43 | 10.23 | 10.32 | +0.58% | 6,138 | 6,333,809 |
| 2024-12-10 | 10.48 | 10.58 | 10.1 | 10.26 | +0.49% | 13,270 | 13,731,384 |
| 2024-12-09 | 10.16 | 10.26 | 9.95 | 10.21 | +2% | 15,654 | 15,891,672 |
| 2024-12-06 | 10.08 | 10.14 | 9.91 | 10.01 | -0.4% | 11,000 | 11,013,385 |
| 2024-12-05 | 9.81 | 10.06 | 9.81 | 10.05 | +1.52% | 11,068 | 11,075,924 |
| 2024-12-04 | 10.07 | 10.13 | 9.81 | 9.9 | -2.37% | 12,140 | 12,121,735 |
| 2024-12-03 | 10.37 | 10.37 | 9.97 | 10.14 | -1.93% | 18,632 | 18,848,390 |
| 2024-12-02 | 10.27 | 10.36 | 10.14 | 10.34 | +2.38% | 13,492 | 13,869,610 |
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：