股票概览
8.73
-1.58%
-0.14
8.9
开盘价
8.97
最高价
8.73
最低价
68,566
成交量
数据更新至: 2024-12-31
技术指标
8.78
MA5 (5日均线)
8.72
MA10 (10日均线)
8.79
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 | 8.9 | 8.97 | 8.73 | 8.73 | -1.58% | 68,566 | 60,781,657 |
| 2024-12-30 | 8.86 | 8.9 | 8.8 | 8.87 | +0.23% | 35,024 | 30,988,676 |
| 2024-12-27 | 8.74 | 8.88 | 8.73 | 8.85 | +1.26% | 54,486 | 48,083,449 |
| 2024-12-26 | 8.66 | 8.83 | 8.66 | 8.74 | +0.34% | 47,739 | 41,815,507 |
| 2024-12-25 | 8.7 | 8.73 | 8.56 | 8.71 | -0.11% | 44,685 | 38,651,697 |
| 2024-12-24 | 8.57 | 8.74 | 8.57 | 8.72 | +1.75% | 48,732 | 42,253,751 |
| 2024-12-23 | 8.69 | 8.74 | 8.56 | 8.57 | -1.15% | 54,537 | 47,145,019 |
| 2024-12-20 | 8.66 | 8.74 | 8.63 | 8.67 | +0.12% | 35,260 | 30,587,644 |
| 2024-12-19 | 8.6 | 8.68 | 8.53 | 8.66 | 0% | 42,753 | 36,770,133 |
| 2024-12-18 | 8.67 | 8.75 | 8.63 | 8.66 | +0.46% | 41,785 | 36,367,226 |
| 2024-12-17 | 8.83 | 8.87 | 8.61 | 8.62 | -2.27% | 65,547 | 57,053,152 |
| 2024-12-16 | 8.81 | 8.94 | 8.79 | 8.82 | +0.23% | 53,934 | 47,760,014 |
| 2024-12-13 | 9 | 9 | 8.79 | 8.8 | -2.76% | 73,747 | 65,477,810 |
| 2024-12-12 | 8.98 | 9.05 | 8.88 | 9.05 | +1.12% | 61,533 | 55,208,647 |
| 2024-12-11 | 8.88 | 8.99 | 8.87 | 8.95 | +0.56% | 46,515 | 41,601,276 |
| 2024-12-10 | 9.18 | 9.23 | 8.89 | 8.9 | -1% | 90,735 | 82,058,063 |
| 2024-12-09 | 8.98 | 9.14 | 8.94 | 8.99 | +0.22% | 75,228 | 68,030,231 |
| 2024-12-06 | 8.79 | 8.98 | 8.75 | 8.97 | +2.05% | 56,356 | 50,160,968 |
| 2024-12-05 | 8.76 | 8.82 | 8.74 | 8.79 | -0.11% | 42,824 | 37,619,907 |
| 2024-12-04 | 8.97 | 8.97 | 8.76 | 8.8 | -1.9% | 60,192 | 53,300,351 |
| 2024-12-03 | 9.03 | 9.04 | 8.91 | 8.97 | -0.44% | 48,913 | 43,774,750 |
| 2024-12-02 | 8.9 | 9.09 | 8.9 | 9.01 | +1.46% | 60,191 | 54,206,171 |
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：