股票概览
8.16
-2.86%
-0.24
8.42
开盘价
8.44
最高价
8.14
最低价
211,737
成交量
数据更新至: 2024-12-31
技术指标
8.32
MA5 (5日均线)
8.41
MA10 (10日均线)
8.62
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 | 8.42 | 8.44 | 8.14 | 8.16 | -2.86% | 211,737 | 175,529,981 |
| 2024-12-30 | 8.4 | 8.57 | 8.35 | 8.4 | -0.12% | 275,322 | 233,020,884 |
| 2024-12-27 | 8.36 | 8.47 | 8.32 | 8.41 | +0.72% | 182,538 | 153,210,015 |
| 2024-12-26 | 8.3 | 8.37 | 8.25 | 8.35 | +0.72% | 125,703 | 104,871,844 |
| 2024-12-25 | 8.5 | 8.53 | 8.24 | 8.29 | -2.59% | 232,144 | 193,582,842 |
| 2024-12-24 | 8.26 | 8.52 | 8.25 | 8.51 | +3.03% | 219,837 | 185,551,214 |
| 2024-12-23 | 8.5 | 8.57 | 8.23 | 8.26 | -2.82% | 244,617 | 205,403,123 |
| 2024-12-20 | 8.64 | 8.7 | 8.48 | 8.5 | -1.62% | 281,190 | 240,781,175 |
| 2024-12-19 | 8.45 | 8.64 | 8.39 | 8.64 | +1.05% | 166,582 | 142,147,619 |
| 2024-12-18 | 8.55 | 8.68 | 8.49 | 8.55 | +0.47% | 154,263 | 132,237,067 |
| 2024-12-17 | 8.71 | 8.78 | 8.49 | 8.51 | -2.52% | 223,930 | 193,099,566 |
| 2024-12-16 | 8.94 | 9.03 | 8.69 | 8.73 | -2.78% | 276,370 | 243,079,167 |
| 2024-12-13 | 9.17 | 9.18 | 8.95 | 8.98 | -2.92% | 389,437 | 353,420,852 |
| 2024-12-12 | 9.08 | 9.25 | 9.02 | 9.25 | +3.01% | 529,432 | 485,939,812 |
| 2024-12-11 | 8.9 | 9.09 | 8.86 | 8.98 | +0.9% | 323,340 | 291,092,186 |
| 2024-12-10 | 9.1 | 9.21 | 8.85 | 8.9 | +0.68% | 608,509 | 549,862,076 |
| 2024-12-09 | 8.86 | 8.98 | 8.75 | 8.84 | -0.79% | 241,750 | 214,030,175 |
| 2024-12-06 | 8.64 | 8.95 | 8.61 | 8.91 | +3.01% | 381,358 | 335,252,086 |
| 2024-12-05 | 8.6 | 8.7 | 8.54 | 8.65 | 0% | 183,247 | 158,001,577 |
| 2024-12-04 | 8.59 | 8.83 | 8.5 | 8.65 | +0.82% | 330,782 | 286,108,478 |
| 2024-12-03 | 8.56 | 8.6 | 8.48 | 8.58 | -0.23% | 173,918 | 148,808,115 |
| 2024-12-02 | 8.5 | 8.63 | 8.43 | 8.6 | +1.18% | 208,564 | 178,387,684 |
| 2024-11-29 | 8.43 | 8.56 | 8.36 | 8.5 | +0.83% | 208,040 | 176,406,438 |
| 2024-11-28 | 8.5 | 8.6 | 8.4 | 8.43 | -1.06% | 227,806 | 193,841,520 |
| 2024-11-27 | 8.29 | 8.52 | 8.12 | 8.52 | +2.16% | 262,669 | 218,832,331 |
| 2024-11-26 | 8.48 | 8.59 | 8.33 | 8.34 | -2.46% | 238,818 | 201,477,009 |
| 2024-11-25 | 8.7 | 8.81 | 8.34 | 8.55 | -1.16% | 327,412 | 279,447,522 |
| 2024-11-22 | 8.61 | 9.04 | 8.6 | 8.65 | +0.58% | 503,421 | 444,795,377 |
| 2024-11-21 | 8.62 | 8.67 | 8.52 | 8.6 | -0.58% | 181,586 | 156,216,552 |
| 2024-11-20 | 8.62 | 8.67 | 8.51 | 8.65 | +0.35% | 196,211 | 168,963,480 |
| 2024-11-19 | 8.4 | 8.64 | 8.4 | 8.62 | +2.62% | 232,553 | 197,883,510 |
| 2024-11-18 | 8.67 | 8.69 | 8.31 | 8.4 | -2.89% | 304,580 | 258,343,818 |
| 2024-11-15 | 8.8 | 9.03 | 8.62 | 8.65 | -2.15% | 264,189 | 232,237,898 |
| 2024-11-14 | 9.12 | 9.21 | 8.81 | 8.84 | -3.28% | 293,843 | 264,794,961 |
| 2024-11-13 | 9.19 | 9.3 | 8.95 | 9.14 | -1.72% | 359,774 | 327,670,754 |
| 2024-11-12 | 9.47 | 9.68 | 9.2 | 9.3 | -1.8% | 630,429 | 597,596,842 |
| 2024-11-11 | 9.45 | 9.56 | 9.25 | 9.47 | +0.32% | 657,484 | 617,133,044 |
| 2024-11-08 | 9.08 | 9.55 | 8.79 | 9.44 | +5.47% | 960,231 | 883,471,695 |
| 2024-11-07 | 8.53 | 8.95 | 8.49 | 8.95 | +3.35% | 519,884 | 458,036,824 |
| 2024-11-06 | 8.77 | 8.95 | 8.61 | 8.66 | -1.03% | 376,702 | 329,531,829 |
| 2024-11-05 | 8.6 | 8.83 | 8.53 | 8.75 | +1.86% | 420,773 | 364,830,678 |
| 2024-11-04 | 8.52 | 8.7 | 8.5 | 8.59 | +0.82% | 289,331 | 248,467,190 |
| 2024-11-01 | 8.81 | 8.89 | 8.5 | 8.52 | -3.73% | 456,152 | 396,513,985 |
| 2024-10-31 | 8.68 | 8.87 | 8.4 | 8.85 | +1.26% | 500,365 | 432,336,420 |
| 2024-10-30 | 8.86 | 9.05 | 8.66 | 8.74 | -2.02% | 430,783 | 378,193,169 |
| 2024-10-29 | 9.18 | 9.29 | 8.9 | 8.92 | -2.94% | 473,730 | 427,752,322 |
| 2024-10-28 | 8.96 | 9.28 | 8.89 | 9.19 | +2.68% | 524,900 | 479,362,205 |
| 2024-10-25 | 8.9 | 9.08 | 8.9 | 8.95 | +0.22% | 353,469 | 317,694,203 |
| 2024-10-24 | 9.02 | 9.09 | 8.87 | 8.93 | -1.87% | 404,301 | 362,413,302 |
| 2024-10-23 | 9.29 | 9.29 | 8.75 | 9.1 | -6.09% | 891,614 | 808,931,644 |
| 2024-10-22 | 9.25 | 9.75 | 9.19 | 9.69 | +4.87% | 832,339 | 787,992,801 |
| 2024-10-21 | 9.58 | 9.64 | 9.07 | 9.24 | -2.53% | 692,848 | 643,792,926 |
| 2024-10-18 | 9.08 | 9.74 | 9.05 | 9.48 | +4.06% | 683,239 | 649,907,791 |
| 2024-10-17 | 9.05 | 9.36 | 9.05 | 9.11 | +1% | 374,898 | 345,168,783 |
| 2024-10-16 | 8.82 | 9.14 | 8.78 | 9.02 | +0.45% | 329,551 | 296,753,201 |
| 2024-10-15 | 9.25 | 9.32 | 8.96 | 8.98 | -4.57% | 440,391 | 403,055,057 |
| 2024-10-14 | 9.09 | 9.46 | 8.89 | 9.41 | +3.41% | 508,913 | 468,911,608 |
| 2024-10-11 | 9.45 | 9.45 | 8.98 | 9.1 | -5.21% | 512,062 | 468,142,913 |
| 2024-10-10 | 9.65 | 9.84 | 9.08 | 9.6 | -4.1% | 777,268 | 738,585,123 |
| 2024-10-09 | 10.68 | 10.68 | 10.01 | 10.01 | -9.98% | 532,585 | 536,089,667 |
| 2024-10-08 | 11.98 | 11.98 | 10.37 | 11.12 | +2.02% | 894,624 | 993,365,983 |
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：