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 |
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：