股票概览
8.21
-1.91%
-0.16
8.36
开盘价
8.41
最高价
8.2
最低价
127,861
成交量
数据更新至: 2024-12-31
技术指标
8.37
MA5 (5日均线)
8.48
MA10 (10日均线)
8.91
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 | 8.36 | 8.41 | 8.2 | 8.21 | -1.91% | 127,861 | 105,899,135 |
| 2024-12-30 | 8.46 | 8.5 | 8.27 | 8.37 | -1.18% | 116,725 | 97,459,651 |
| 2024-12-27 | 8.35 | 8.52 | 8.35 | 8.47 | +1.44% | 98,622 | 83,449,090 |
| 2024-12-26 | 8.44 | 8.47 | 8.33 | 8.35 | -0.95% | 92,899 | 77,867,131 |
| 2024-12-25 | 8.57 | 8.59 | 8.39 | 8.43 | -1.63% | 87,595 | 73,879,123 |
| 2024-12-24 | 8.44 | 8.57 | 8.41 | 8.57 | +1.66% | 106,098 | 90,353,524 |
| 2024-12-23 | 8.56 | 8.65 | 8.42 | 8.43 | -1.4% | 122,812 | 104,663,589 |
| 2024-12-20 | 8.66 | 8.72 | 8.53 | 8.55 | -1.38% | 161,558 | 138,395,925 |
| 2024-12-19 | 8.74 | 8.74 | 8.55 | 8.67 | -0.91% | 141,896 | 122,538,759 |
| 2024-12-18 | 8.95 | 9 | 8.72 | 8.75 | -2.02% | 184,635 | 162,636,072 |
| 2024-12-17 | 9.08 | 9.14 | 8.92 | 8.93 | -2.3% | 146,277 | 131,820,825 |
| 2024-12-16 | 9.21 | 9.28 | 9.07 | 9.14 | -1.3% | 133,102 | 121,599,038 |
| 2024-12-13 | 9.48 | 9.48 | 9.21 | 9.26 | -2.73% | 231,508 | 216,301,157 |
| 2024-12-12 | 9.52 | 9.67 | 9.45 | 9.52 | 0% | 193,254 | 184,557,370 |
| 2024-12-11 | 9.4 | 9.53 | 9.35 | 9.52 | +0.85% | 175,173 | 165,974,300 |
| 2024-12-10 | 9.65 | 9.75 | 9.41 | 9.44 | -0.21% | 276,378 | 264,188,969 |
| 2024-12-09 | 9.49 | 9.62 | 9.4 | 9.46 | +0.11% | 232,224 | 220,422,557 |
| 2024-12-06 | 9.37 | 9.46 | 9.3 | 9.45 | +0.85% | 167,906 | 157,997,696 |
| 2024-12-05 | 9.25 | 9.38 | 9.21 | 9.37 | +0.86% | 187,909 | 175,051,649 |
| 2024-12-04 | 9.45 | 9.47 | 9.24 | 9.29 | -1.69% | 207,464 | 193,628,842 |
| 2024-12-03 | 9.48 | 9.57 | 9.3 | 9.45 | -0.42% | 239,075 | 225,835,278 |
| 2024-12-02 | 9.45 | 9.64 | 9.3 | 9.49 | -0.52% | 337,060 | 318,620,825 |
| 2024-11-29 | 9.26 | 9.68 | 9.25 | 9.54 | +1.92% | 442,222 | 420,015,779 |
| 2024-11-28 | 9.3 | 9.73 | 9.28 | 9.36 | +0.75% | 549,342 | 520,307,604 |
| 2024-11-27 | 8.91 | 9.3 | 8.87 | 9.29 | +3.22% | 427,049 | 389,497,539 |
| 2024-11-26 | 8.79 | 9.04 | 8.7 | 9 | +2.04% | 369,506 | 329,614,469 |
| 2024-11-25 | 8.76 | 8.97 | 8.71 | 8.82 | +0.57% | 334,626 | 294,984,669 |
| 2024-11-22 | 8.92 | 9.03 | 8.76 | 8.77 | -2.56% | 340,458 | 302,643,963 |
| 2024-11-21 | 9.16 | 9.28 | 8.92 | 9 | -1.75% | 382,026 | 345,098,849 |
| 2024-11-20 | 8.92 | 9.33 | 8.88 | 9.16 | +1.89% | 506,276 | 459,490,635 |
| 2024-11-19 | 8.71 | 9.08 | 8.71 | 8.99 | 0% | 545,093 | 485,626,033 |
| 2024-11-18 | 9.96 | 9.96 | 8.96 | 8.99 | -9.74% | 938,603 | 864,870,685 |
| 2024-11-15 | 9.85 | 10.47 | 9.42 | 9.96 | +2.26% | 1,481,346 | 1,470,259,234 |
| 2024-11-14 | 9.74 | 9.74 | 9.37 | 9.74 | +10.06% | 653,592 | 633,086,194 |
| 2024-11-13 | 8.8 | 9.19 | 8.71 | 8.85 | +1.03% | 462,486 | 411,240,781 |
| 2024-11-12 | 8.8 | 9.04 | 8.67 | 8.76 | +2.46% | 612,237 | 540,052,972 |
| 2024-11-11 | 8.41 | 8.59 | 8.34 | 8.55 | +0.83% | 255,202 | 216,094,058 |
| 2024-11-08 | 8.69 | 8.72 | 8.42 | 8.48 | -1.17% | 267,472 | 227,998,195 |
| 2024-11-07 | 8.45 | 8.59 | 8.27 | 8.58 | +1.3% | 291,843 | 247,880,818 |
| 2024-11-06 | 8.2 | 8.54 | 8.16 | 8.47 | +3.29% | 404,921 | 339,725,430 |
| 2024-11-05 | 8.07 | 8.22 | 8.05 | 8.2 | +1.61% | 254,317 | 207,102,176 |
| 2024-11-04 | 8.02 | 8.12 | 7.96 | 8.07 | +1.64% | 168,300 | 135,322,497 |
| 2024-11-01 | 7.91 | 8.13 | 7.89 | 7.94 | +0.38% | 281,519 | 225,613,811 |
| 2024-10-31 | 8.11 | 8.24 | 7.87 | 7.91 | -5.38% | 457,996 | 365,760,479 |
| 2024-10-30 | 8.34 | 8.48 | 8.28 | 8.36 | -0.59% | 150,173 | 125,774,274 |
| 2024-10-29 | 8.62 | 8.7 | 8.39 | 8.41 | -1.98% | 212,459 | 180,628,209 |
| 2024-10-28 | 8.53 | 8.59 | 8.41 | 8.58 | +0.59% | 174,182 | 148,399,545 |
| 2024-10-25 | 8.27 | 8.61 | 8.21 | 8.53 | +3.77% | 299,353 | 253,813,567 |
| 2024-10-24 | 8.4 | 8.4 | 8.22 | 8.22 | -2.38% | 150,085 | 124,101,394 |
| 2024-10-23 | 8.22 | 8.48 | 8.19 | 8.42 | +2.43% | 271,821 | 226,742,301 |
| 2024-10-22 | 8.08 | 8.26 | 8.03 | 8.22 | +1.86% | 196,551 | 159,667,825 |
| 2024-10-21 | 8.25 | 8.28 | 8.01 | 8.07 | -1.22% | 243,295 | 197,165,790 |
| 2024-10-18 | 7.89 | 8.31 | 7.84 | 8.17 | +3.81% | 244,385 | 196,917,913 |
| 2024-10-17 | 8.06 | 8.12 | 7.87 | 7.87 | -1.63% | 154,760 | 123,863,678 |
| 2024-10-16 | 8 | 8.1 | 7.92 | 8 | -0.5% | 166,368 | 133,415,911 |
| 2024-10-15 | 8.33 | 8.33 | 8.04 | 8.04 | -2.55% | 173,944 | 141,688,725 |
| 2024-10-14 | 8.25 | 8.35 | 8.14 | 8.25 | 0% | 172,089 | 141,741,960 |
| 2024-10-11 | 8.45 | 8.49 | 8.18 | 8.25 | -2.6% | 212,059 | 176,158,352 |
| 2024-10-10 | 8.49 | 8.82 | 8.39 | 8.47 | -1.17% | 275,631 | 236,448,094 |
| 2024-10-09 | 9.35 | 9.35 | 8.57 | 8.57 | -9.98% | 438,386 | 389,061,145 |
| 2024-10-08 | 10.2 | 10.21 | 9.23 | 9.52 | +2.59% | 630,433 | 610,259,066 |
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：