股票概览
8.63
-3.03%
-0.27
8.88
开盘价
8.98
最高价
8.61
最低价
11,812
成交量
数据更新至: 2024-12-31
技术指标
8.82
MA5 (5日均线)
9.06
MA10 (10日均线)
9.56
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 | 8.88 | 8.98 | 8.61 | 8.63 | -3.03% | 11,812 | 10,322,302 |
| 2024-12-30 | 8.99 | 8.99 | 8.7 | 8.9 | -0.78% | 11,289 | 9,984,226 |
| 2024-12-27 | 8.94 | 9.11 | 8.82 | 8.97 | +1.24% | 8,969 | 8,073,904 |
| 2024-12-26 | 8.76 | 8.99 | 8.76 | 8.86 | +1.14% | 8,149 | 7,240,725 |
| 2024-12-25 | 9 | 9.01 | 8.61 | 8.76 | -2.67% | 8,973 | 7,836,015 |
| 2024-12-24 | 9.17 | 9.18 | 8.83 | 9 | -0.11% | 13,538 | 12,159,867 |
| 2024-12-23 | 9.53 | 9.57 | 8.96 | 9.01 | -5.56% | 18,689 | 17,178,591 |
| 2024-12-20 | 9.44 | 9.65 | 9.33 | 9.54 | +1.17% | 9,323 | 8,889,885 |
| 2024-12-19 | 9.38 | 9.52 | 9.31 | 9.43 | -0.63% | 11,499 | 10,835,449 |
| 2024-12-18 | 9.58 | 9.58 | 9.23 | 9.49 | +0.42% | 12,969 | 12,251,596 |
| 2024-12-17 | 10.09 | 10.16 | 9.43 | 9.45 | -6.62% | 19,407 | 18,815,788 |
| 2024-12-16 | 10.15 | 10.24 | 10.05 | 10.12 | -0.1% | 9,380 | 9,509,045 |
| 2024-12-13 | 10.35 | 10.35 | 10.12 | 10.13 | -2.03% | 10,062 | 10,263,347 |
| 2024-12-12 | 10.17 | 10.35 | 10.11 | 10.34 | +2.17% | 14,351 | 14,702,504 |
| 2024-12-11 | 10.05 | 10.2 | 10.05 | 10.12 | +0.3% | 8,153 | 8,277,021 |
| 2024-12-10 | 10.42 | 10.42 | 10.08 | 10.09 | -0.69% | 15,832 | 16,242,884 |
| 2024-12-09 | 10.25 | 10.3 | 10.08 | 10.16 | -0.39% | 11,398 | 11,616,504 |
| 2024-12-06 | 10.11 | 10.25 | 10 | 10.2 | +0.99% | 16,743 | 17,005,572 |
| 2024-12-05 | 9.92 | 10.15 | 9.92 | 10.1 | +1.1% | 13,094 | 13,193,165 |
| 2024-12-04 | 10.06 | 10.17 | 9.91 | 9.99 | -0.7% | 14,845 | 14,876,331 |
| 2024-12-03 | 10.04 | 10.17 | 9.92 | 10.06 | +0.3% | 11,375 | 11,449,521 |
| 2024-12-02 | 9.9 | 10.07 | 9.84 | 10.03 | +1.83% | 12,766 | 12,778,051 |
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：