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 |
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：