股票概览
8.03
-3.02%
-0.25
8.26
开盘价
8.38
最高价
8
最低价
132,024
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.49
MA10 (10日均线)
9.07
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 | 8.26 | 8.38 | 8 | 8.03 | -3.02% | 132,024 | 107,751,426 |
| 2024-12-30 | 8.32 | 8.38 | 8.1 | 8.28 | -0.48% | 113,232 | 93,182,278 |
| 2024-12-27 | 8.18 | 8.46 | 8.15 | 8.32 | +1.71% | 141,551 | 118,215,421 |
| 2024-12-26 | 8.08 | 8.27 | 8.08 | 8.18 | +0.62% | 104,194 | 85,527,591 |
| 2024-12-25 | 8.44 | 8.48 | 8.03 | 8.13 | -3.79% | 152,811 | 124,684,683 |
| 2024-12-24 | 8.42 | 8.5 | 8.34 | 8.45 | +0.36% | 117,700 | 99,129,437 |
| 2024-12-23 | 8.9 | 8.95 | 8.4 | 8.42 | -6.13% | 194,999 | 167,748,464 |
| 2024-12-20 | 8.99 | 9.07 | 8.92 | 8.97 | -0.33% | 152,376 | 136,947,200 |
| 2024-12-19 | 9.04 | 9.12 | 8.82 | 9 | -1.64% | 175,191 | 157,021,314 |
| 2024-12-18 | 9.04 | 9.23 | 8.86 | 9.15 | +1.55% | 165,985 | 151,110,507 |
| 2024-12-17 | 9.48 | 9.48 | 8.96 | 9.01 | -5.46% | 271,480 | 247,537,065 |
| 2024-12-16 | 9.6 | 9.85 | 9.44 | 9.53 | -2.26% | 263,258 | 253,474,172 |
| 2024-12-13 | 10 | 10 | 9.72 | 9.75 | -3.94% | 380,646 | 374,322,521 |
| 2024-12-12 | 9.74 | 10.23 | 9.65 | 10.15 | +3.05% | 516,697 | 516,890,387 |
| 2024-12-11 | 9.42 | 9.94 | 9.36 | 9.85 | +3.58% | 448,960 | 436,154,037 |
| 2024-12-10 | 9.59 | 9.71 | 9.41 | 9.51 | +1.6% | 423,776 | 404,402,007 |
| 2024-12-09 | 9.7 | 9.8 | 9.27 | 9.36 | -3.41% | 322,637 | 305,229,546 |
| 2024-12-06 | 9.66 | 9.8 | 9.42 | 9.69 | -0.1% | 384,536 | 369,193,750 |
| 2024-12-05 | 9.7 | 9.89 | 9.61 | 9.7 | -1.82% | 464,032 | 451,976,112 |
| 2024-12-04 | 9.85 | 10.51 | 9.83 | 9.88 | -2.85% | 593,091 | 599,259,216 |
| 2024-12-03 | 10.74 | 11.11 | 10.06 | 10.17 | -1.55% | 1,018,034 | 1,077,509,882 |
| 2024-12-02 | 9.11 | 10.33 | 9.11 | 10.33 | +10.01% | 686,840 | 661,249,731 |
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：