股票概览
8.57
+0.59%
+0.05
8.52
开盘价
8.66
最高价
8.48
最低价
21,230
成交量
数据更新至: 2024-12-31
技术指标
8.57
MA5 (5日均线)
8.81
MA10 (10日均线)
8.55
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 | 8.52 | 8.66 | 8.48 | 8.57 | +0.59% | 21,230 | 18,235,317 |
| 2024-12-30 | 8.56 | 8.58 | 8.2 | 8.52 | -0.23% | 33,262 | 27,955,987 |
| 2024-12-27 | 8.56 | 8.75 | 8.51 | 8.54 | -0.12% | 30,737 | 26,343,561 |
| 2024-12-26 | 8.57 | 8.8 | 8.55 | 8.55 | -1.5% | 34,004 | 29,457,625 |
| 2024-12-25 | 8.72 | 8.84 | 8.53 | 8.68 | -0.12% | 33,282 | 29,020,728 |
| 2024-12-24 | 8.76 | 8.88 | 8.51 | 8.69 | -2.36% | 57,628 | 49,745,470 |
| 2024-12-23 | 9.22 | 9.48 | 8.85 | 8.9 | -3.05% | 57,643 | 52,515,533 |
| 2024-12-20 | 9.33 | 9.49 | 9.03 | 9.18 | -2.65% | 77,630 | 72,013,243 |
| 2024-12-19 | 8.79 | 9.44 | 8.79 | 9.43 | +4.89% | 87,259 | 81,328,680 |
| 2024-12-18 | 8.9 | 9.16 | 8.8 | 8.99 | -0.88% | 53,529 | 48,087,172 |
| 2024-12-17 | 9.11 | 9.32 | 9 | 9.07 | +2.14% | 83,841 | 76,893,013 |
| 2024-12-16 | 8.46 | 8.88 | 8.46 | 8.88 | +4.96% | 52,095 | 45,879,258 |
| 2024-12-13 | 8.48 | 8.55 | 8.28 | 8.46 | +0.36% | 44,084 | 37,125,515 |
| 2024-12-12 | 8.31 | 8.52 | 8.31 | 8.43 | -0.35% | 38,288 | 32,214,518 |
| 2024-12-11 | 8.28 | 8.54 | 8.16 | 8.46 | +4.06% | 76,465 | 64,697,836 |
| 2024-12-10 | 7.98 | 8.13 | 7.85 | 8.13 | +5.04% | 55,161 | 44,271,942 |
| 2024-12-09 | 7.92 | 7.92 | 7.66 | 7.74 | -2.27% | 33,883 | 26,311,570 |
| 2024-12-06 | 7.93 | 7.97 | 7.87 | 7.92 | -0.63% | 23,702 | 18,747,632 |
| 2024-12-05 | 7.91 | 8.06 | 7.89 | 7.97 | +0.13% | 20,960 | 16,734,193 |
| 2024-12-04 | 7.96 | 7.99 | 7.87 | 7.96 | +0.13% | 28,004 | 22,206,767 |
| 2024-12-03 | 7.84 | 7.96 | 7.8 | 7.95 | +0.89% | 25,652 | 20,240,916 |
| 2024-12-02 | 7.82 | 8.12 | 7.82 | 7.88 | +0.77% | 45,010 | 35,665,132 |
| 2024-11-29 | 7.81 | 7.99 | 7.73 | 7.82 | -0.38% | 40,624 | 31,820,190 |
| 2024-11-28 | 7.71 | 7.96 | 7.55 | 7.85 | +1.68% | 40,529 | 31,649,259 |
| 2024-11-27 | 7.59 | 7.84 | 7.5 | 7.72 | +1.05% | 50,159 | 38,456,354 |
| 2024-11-26 | 7.64 | 7.92 | 7.64 | 7.64 | -4.98% | 95,450 | 73,799,572 |
| 2024-11-25 | 8.3 | 8.59 | 7.99 | 8.04 | -2.9% | 89,069 | 74,216,407 |
| 2024-11-22 | 8.16 | 8.6 | 8.13 | 8.28 | 0% | 73,561 | 61,721,406 |
| 2024-11-21 | 8.15 | 8.53 | 8.15 | 8.28 | +1.97% | 107,887 | 90,747,851 |
| 2024-11-20 | 7.73 | 8.12 | 7.73 | 8.12 | +5.05% | 72,088 | 57,690,071 |
| 2024-11-19 | 7.45 | 7.73 | 7.39 | 7.73 | +5.03% | 58,966 | 45,209,743 |
| 2024-11-18 | 7.55 | 7.65 | 7.3 | 7.36 | -3.29% | 48,839 | 36,745,045 |
| 2024-11-15 | 7.82 | 7.97 | 7.61 | 7.61 | -4.99% | 62,968 | 48,698,188 |
| 2024-11-14 | 7.85 | 8.12 | 7.76 | 8.01 | +1.14% | 78,292 | 62,422,851 |
| 2024-11-13 | 8.3 | 8.3 | 7.69 | 7.92 | +0.13% | 170,297 | 137,472,401 |
| 2024-11-12 | 7.91 | 7.91 | 7.91 | 7.91 | +5.05% | 8,361 | 6,613,409 |
| 2024-11-11 | 7.2 | 7.53 | 7.2 | 7.53 | +5.02% | 74,786 | 55,780,542 |
| 2024-11-08 | 7.13 | 7.17 | 7.05 | 7.17 | +0.56% | 46,721 | 33,202,723 |
| 2024-11-07 | 6.88 | 7.26 | 6.86 | 7.13 | +3.03% | 75,633 | 53,992,494 |
| 2024-11-06 | 6.78 | 7.05 | 6.72 | 6.92 | +2.52% | 73,529 | 50,409,534 |
| 2024-11-05 | 6.55 | 6.9 | 6.53 | 6.75 | +2.74% | 68,870 | 46,147,338 |
| 2024-11-04 | 6.44 | 6.58 | 6.38 | 6.57 | +1.55% | 34,676 | 22,566,315 |
| 2024-11-01 | 6.64 | 6.64 | 6.47 | 6.47 | -2.85% | 48,608 | 31,750,882 |
| 2024-10-31 | 6.73 | 6.82 | 6.66 | 6.66 | -1.77% | 45,127 | 30,424,515 |
| 2024-10-30 | 6.71 | 6.83 | 6.68 | 6.78 | +0.3% | 40,249 | 27,216,600 |
| 2024-10-29 | 6.6 | 6.92 | 6.6 | 6.76 | +2.58% | 84,621 | 57,333,911 |
| 2024-10-28 | 6.79 | 6.82 | 6.57 | 6.59 | +0.3% | 65,661 | 43,761,331 |
| 2024-10-25 | 6.46 | 6.61 | 6.45 | 6.57 | -1.05% | 64,812 | 42,274,850 |
| 2024-10-24 | 6.3 | 6.64 | 6.25 | 6.64 | +5.06% | 82,248 | 53,283,762 |
| 2024-10-23 | 6.18 | 6.36 | 6.17 | 6.32 | +1.77% | 44,927 | 28,166,318 |
| 2024-10-22 | 6.18 | 6.28 | 6.14 | 6.21 | +0.49% | 32,514 | 20,164,679 |
| 2024-10-21 | 6.23 | 6.25 | 6.15 | 6.18 | -0.8% | 34,048 | 21,053,890 |
| 2024-10-18 | 6.23 | 6.29 | 6.11 | 6.23 | +0.32% | 38,824 | 24,098,052 |
| 2024-10-17 | 6.24 | 6.35 | 6.18 | 6.21 | -2.51% | 37,532 | 23,422,356 |
| 2024-10-16 | 6.36 | 6.45 | 6.3 | 6.37 | -0.47% | 21,538 | 13,738,299 |
| 2024-10-15 | 6.57 | 6.57 | 6.32 | 6.4 | -2.44% | 38,283 | 24,586,930 |
| 2024-10-14 | 6.5 | 6.68 | 6.48 | 6.56 | +0.15% | 49,794 | 32,771,501 |
| 2024-10-11 | 6.19 | 6.55 | 6.19 | 6.55 | +4.97% | 66,758 | 43,283,923 |
| 2024-10-10 | 6.23 | 6.36 | 6.04 | 6.24 | -1.89% | 57,108 | 35,335,216 |
| 2024-10-09 | 6.6 | 6.6 | 6.36 | 6.36 | -4.93% | 78,012 | 49,896,316 |
| 2024-10-08 | 7.15 | 7.19 | 6.58 | 6.69 | -2.76% | 152,827 | 104,980,552 |
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：