股票概览
8.23
-2.83%
-0.24
8.41
开盘价
8.51
最高价
8.19
最低价
77,510
成交量
数据更新至: 2024-12-31
技术指标
8.37
MA5 (5日均线)
8.43
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 | 8.41 | 8.51 | 8.19 | 8.23 | -2.83% | 77,510 | 64,652,654 |
| 2024-12-30 | 8.49 | 8.52 | 8.35 | 8.47 | -0.24% | 57,513 | 48,552,462 |
| 2024-12-27 | 8.37 | 8.53 | 8.35 | 8.49 | +1.56% | 72,939 | 61,802,849 |
| 2024-12-26 | 8.3 | 8.52 | 8.29 | 8.36 | +0.97% | 70,880 | 59,467,945 |
| 2024-12-25 | 8.54 | 8.65 | 8.25 | 8.28 | -4.39% | 122,485 | 102,227,324 |
| 2024-12-24 | 8.21 | 9 | 8.21 | 8.66 | +5.87% | 186,872 | 160,755,753 |
| 2024-12-23 | 8.51 | 8.57 | 8.12 | 8.18 | -3.99% | 105,663 | 87,394,420 |
| 2024-12-20 | 8.6 | 8.61 | 8.46 | 8.52 | -0.81% | 92,285 | 78,817,368 |
| 2024-12-19 | 8.41 | 8.6 | 8.37 | 8.59 | +0.82% | 83,696 | 71,398,973 |
| 2024-12-18 | 8.67 | 8.7 | 8.47 | 8.52 | -0.93% | 100,567 | 86,182,580 |
| 2024-12-17 | 9.05 | 9.09 | 8.58 | 8.6 | -5.39% | 156,795 | 137,713,422 |
| 2024-12-16 | 9.14 | 9.24 | 9.01 | 9.09 | -0.55% | 113,898 | 104,000,069 |
| 2024-12-13 | 9.35 | 9.35 | 9.14 | 9.14 | -2.97% | 149,144 | 137,927,952 |
| 2024-12-12 | 9.31 | 9.47 | 9.16 | 9.42 | +0.64% | 239,257 | 222,996,266 |
| 2024-12-11 | 9.27 | 9.41 | 9.25 | 9.36 | +0.32% | 196,474 | 183,684,932 |
| 2024-12-10 | 9.68 | 9.87 | 9.28 | 9.33 | -1.58% | 396,402 | 376,049,782 |
| 2024-12-09 | 9.63 | 10.35 | 9.28 | 9.48 | -1.04% | 590,556 | 569,678,254 |
| 2024-12-06 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 304,741 | 284,756,115 |
| 2024-12-05 | 8.75 | 8.81 | 8.65 | 8.71 | -0.46% | 90,413 | 78,797,876 |
| 2024-12-04 | 8.75 | 8.95 | 8.68 | 8.75 | -0.68% | 127,742 | 112,571,231 |
| 2024-12-03 | 8.96 | 8.97 | 8.67 | 8.81 | -1.34% | 149,660 | 131,473,188 |
| 2024-12-02 | 8.85 | 8.98 | 8.76 | 8.93 | +1.36% | 135,854 | 120,679,419 |
| 2024-11-29 | 8.77 | 8.86 | 8.7 | 8.81 | +0.46% | 124,591 | 109,564,752 |
| 2024-11-28 | 8.84 | 8.95 | 8.77 | 8.77 | -1.57% | 156,402 | 138,189,512 |
| 2024-11-27 | 8.52 | 8.95 | 8.51 | 8.91 | +4.09% | 232,789 | 205,549,936 |
| 2024-11-26 | 8.42 | 8.77 | 8.37 | 8.56 | +1.18% | 111,341 | 95,489,090 |
| 2024-11-25 | 8.4 | 8.47 | 8.25 | 8.46 | +1.56% | 74,632 | 62,448,734 |
| 2024-11-22 | 8.58 | 8.69 | 8.3 | 8.33 | -3.25% | 102,633 | 87,656,607 |
| 2024-11-21 | 8.57 | 8.68 | 8.5 | 8.61 | -0.23% | 87,474 | 75,179,686 |
| 2024-11-20 | 8.3 | 8.79 | 8.28 | 8.63 | +3.23% | 129,305 | 110,655,466 |
| 2024-11-19 | 8.31 | 8.39 | 8.13 | 8.36 | 0% | 100,287 | 82,904,463 |
| 2024-11-18 | 8.73 | 8.78 | 8.16 | 8.36 | -3.35% | 135,541 | 114,137,728 |
| 2024-11-15 | 8.53 | 8.84 | 8.51 | 8.65 | +0.93% | 171,379 | 149,751,560 |
| 2024-11-14 | 8.7 | 8.75 | 8.56 | 8.57 | -2.28% | 95,915 | 83,024,294 |
| 2024-11-13 | 8.6 | 8.91 | 8.55 | 8.77 | +1.5% | 137,944 | 120,330,538 |
| 2024-11-12 | 8.67 | 8.84 | 8.51 | 8.64 | +0.12% | 148,709 | 129,242,237 |
| 2024-11-11 | 8.56 | 8.63 | 8.48 | 8.63 | +0.7% | 108,274 | 92,710,274 |
| 2024-11-08 | 8.75 | 8.77 | 8.51 | 8.57 | -1.95% | 153,035 | 131,655,489 |
| 2024-11-07 | 8.35 | 8.79 | 8.33 | 8.74 | +3.43% | 180,871 | 156,140,586 |
| 2024-11-06 | 8.35 | 8.49 | 8.28 | 8.45 | +1.08% | 132,214 | 111,106,516 |
| 2024-11-05 | 8.28 | 8.43 | 8.25 | 8.36 | +1.33% | 129,677 | 108,246,032 |
| 2024-11-04 | 8.16 | 8.29 | 8.11 | 8.25 | +0.86% | 79,701 | 65,447,729 |
| 2024-11-01 | 8.59 | 8.59 | 8.12 | 8.18 | -4.77% | 155,645 | 129,296,920 |
| 2024-10-31 | 8.56 | 8.73 | 8.52 | 8.59 | +0.12% | 152,650 | 131,517,656 |
| 2024-10-30 | 8.61 | 8.82 | 8.47 | 8.58 | +0.12% | 141,679 | 122,385,677 |
| 2024-10-29 | 8.95 | 9.04 | 8.56 | 8.57 | -4.78% | 236,989 | 206,582,707 |
| 2024-10-28 | 8.9 | 9.22 | 8.7 | 9 | +3.33% | 275,934 | 247,598,214 |
| 2024-10-25 | 8.33 | 8.78 | 8.33 | 8.71 | +5.45% | 300,987 | 259,915,529 |
| 2024-10-24 | 8.15 | 8.48 | 8.1 | 8.26 | +1.35% | 135,822 | 112,902,003 |
| 2024-10-23 | 8.17 | 8.25 | 8.1 | 8.15 | -0.37% | 105,866 | 86,519,945 |
| 2024-10-22 | 8.27 | 8.29 | 8.17 | 8.18 | -1.56% | 103,577 | 85,094,967 |
| 2024-10-21 | 8.17 | 8.32 | 8.05 | 8.31 | +1.22% | 166,648 | 136,118,714 |
| 2024-10-18 | 8.12 | 8.39 | 7.92 | 8.21 | -0.24% | 222,476 | 180,602,498 |
| 2024-10-17 | 8.5 | 8.59 | 8.2 | 8.23 | -3.18% | 202,321 | 169,561,607 |
| 2024-10-16 | 8.1 | 8.54 | 8.04 | 8.5 | +3.41% | 216,301 | 181,412,101 |
| 2024-10-15 | 8.07 | 8.27 | 8.02 | 8.22 | +0.86% | 159,961 | 130,519,920 |
| 2024-10-14 | 8.03 | 8.17 | 7.92 | 8.15 | +2.9% | 135,762 | 109,782,787 |
| 2024-10-11 | 8.12 | 8.21 | 7.86 | 7.92 | -2.94% | 134,359 | 107,807,233 |
| 2024-10-10 | 8.01 | 8.38 | 7.8 | 8.16 | +2.38% | 226,511 | 183,965,647 |
| 2024-10-09 | 8.5 | 8.5 | 7.97 | 7.97 | -9.94% | 299,509 | 244,196,367 |
| 2024-10-08 | 9.43 | 9.44 | 8.32 | 8.85 | +2.91% | 422,884 | 375,906,742 |
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：