股票概览
8.36
-5.32%
-0.47
8.8
开盘价
8.83
最高价
8.35
最低价
644,263
成交量
数据更新至: 2024-12-31
技术指标
8.65
MA5 (5日均线)
8.61
MA10 (10日均线)
8.63
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 | 8.8 | 8.83 | 8.35 | 8.36 | -5.32% | 644,263 | 552,307,303 |
| 2024-12-30 | 8.71 | 8.84 | 8.69 | 8.83 | +1.03% | 385,891 | 339,155,816 |
| 2024-12-27 | 8.67 | 8.88 | 8.65 | 8.74 | +0.92% | 506,008 | 443,157,448 |
| 2024-12-26 | 8.62 | 8.72 | 8.6 | 8.66 | +0.12% | 282,892 | 245,060,513 |
| 2024-12-25 | 8.73 | 8.76 | 8.52 | 8.65 | -0.8% | 427,679 | 368,770,146 |
| 2024-12-24 | 8.47 | 8.73 | 8.46 | 8.72 | +2.95% | 498,633 | 430,272,991 |
| 2024-12-23 | 8.55 | 8.63 | 8.44 | 8.47 | -1.28% | 324,316 | 276,428,865 |
| 2024-12-20 | 8.54 | 8.6 | 8.52 | 8.58 | +0.59% | 293,280 | 251,188,972 |
| 2024-12-19 | 8.44 | 8.56 | 8.38 | 8.53 | +0.24% | 299,973 | 254,253,463 |
| 2024-12-18 | 8.54 | 8.59 | 8.49 | 8.51 | 0% | 264,548 | 225,790,092 |
| 2024-12-17 | 8.5 | 8.6 | 8.45 | 8.51 | -0.35% | 378,165 | 322,369,493 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.54 | -0.58% | 363,397 | 310,491,145 |
| 2024-12-13 | 8.8 | 8.8 | 8.58 | 8.59 | -3.27% | 781,320 | 676,939,581 |
| 2024-12-12 | 8.73 | 8.95 | 8.66 | 8.88 | +2.3% | 700,321 | 616,852,028 |
| 2024-12-11 | 8.7 | 8.76 | 8.63 | 8.68 | -0.23% | 415,012 | 360,656,358 |
| 2024-12-10 | 9.08 | 9.08 | 8.69 | 8.7 | +0.23% | 888,797 | 790,015,385 |
| 2024-12-09 | 8.8 | 8.88 | 8.61 | 8.68 | -1.7% | 573,987 | 501,683,650 |
| 2024-12-06 | 8.6 | 8.92 | 8.51 | 8.83 | +2.56% | 938,460 | 825,037,022 |
| 2024-12-05 | 8.5 | 8.65 | 8.49 | 8.61 | +0.82% | 410,560 | 352,476,478 |
| 2024-12-04 | 8.6 | 8.68 | 8.44 | 8.54 | -1.39% | 497,734 | 426,306,164 |
| 2024-12-03 | 8.54 | 8.74 | 8.46 | 8.66 | +1.29% | 640,652 | 550,677,583 |
| 2024-12-02 | 8.46 | 8.64 | 8.44 | 8.55 | +0.83% | 457,229 | 391,324,925 |
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：