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 |
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：