股票概览
8.24
-0.48%
-0.04
8.29
开盘价
8.35
最高价
8.23
最低价
364,101
成交量
数据更新至: 2024-12-31
技术指标
8.17
MA5 (5日均线)
8.22
MA10 (10日均线)
8.27
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 | 8.29 | 8.35 | 8.23 | 8.24 | -0.48% | 364,101 | 301,615,317 |
| 2024-12-30 | 8.1 | 8.33 | 8.1 | 8.28 | +1.97% | 404,446 | 333,649,745 |
| 2024-12-27 | 8.08 | 8.14 | 8.05 | 8.12 | +0.12% | 234,971 | 190,375,236 |
| 2024-12-26 | 8.1 | 8.13 | 8.08 | 8.11 | -0.12% | 172,222 | 139,547,307 |
| 2024-12-25 | 8.14 | 8.18 | 8.05 | 8.12 | -0.25% | 339,864 | 276,381,464 |
| 2024-12-24 | 8.1 | 8.17 | 8.02 | 8.14 | +0.37% | 363,247 | 294,154,161 |
| 2024-12-23 | 8.21 | 8.26 | 8.09 | 8.11 | -1.58% | 339,977 | 277,868,466 |
| 2024-12-20 | 8.33 | 8.35 | 8.18 | 8.24 | -1.08% | 297,264 | 245,042,088 |
| 2024-12-19 | 8.41 | 8.41 | 8.25 | 8.33 | -1.65% | 345,052 | 287,635,104 |
| 2024-12-18 | 8.41 | 8.5 | 8.37 | 8.47 | +1.07% | 315,796 | 267,194,535 |
| 2024-12-17 | 8.4 | 8.52 | 8.34 | 8.38 | -0.12% | 317,899 | 267,754,088 |
| 2024-12-16 | 8.27 | 8.5 | 8.27 | 8.39 | +1.33% | 430,563 | 362,622,968 |
| 2024-12-13 | 8.47 | 8.48 | 8.28 | 8.28 | -2.59% | 485,500 | 406,985,694 |
| 2024-12-12 | 8.5 | 8.53 | 8.41 | 8.5 | -0.35% | 467,489 | 396,818,631 |
| 2024-12-11 | 8.21 | 8.53 | 8.2 | 8.53 | +3.52% | 917,365 | 771,902,410 |
| 2024-12-10 | 8.38 | 8.52 | 8.21 | 8.24 | +0.12% | 826,498 | 690,683,932 |
| 2024-12-09 | 8.25 | 8.28 | 8.18 | 8.23 | -0.24% | 371,959 | 306,465,024 |
| 2024-12-06 | 8.17 | 8.28 | 8.15 | 8.25 | +1.1% | 438,455 | 360,907,352 |
| 2024-12-05 | 8.18 | 8.2 | 8.14 | 8.16 | -0.49% | 276,180 | 225,611,822 |
| 2024-12-04 | 8.18 | 8.27 | 8.13 | 8.2 | 0% | 455,532 | 373,966,980 |
| 2024-12-03 | 8.18 | 8.2 | 8.11 | 8.2 | +0.12% | 345,201 | 281,503,229 |
| 2024-12-02 | 8.16 | 8.21 | 8.08 | 8.19 | +0.61% | 347,975 | 283,610,745 |
| 2024-11-29 | 8.1 | 8.18 | 8.05 | 8.14 | +0.12% | 323,141 | 262,620,573 |
| 2024-11-28 | 8.18 | 8.19 | 8.11 | 8.13 | -0.85% | 259,772 | 211,584,296 |
| 2024-11-27 | 8.15 | 8.2 | 8.02 | 8.2 | +0.12% | 401,735 | 325,134,218 |
| 2024-11-26 | 8.27 | 8.27 | 8.18 | 8.19 | -0.85% | 244,218 | 200,500,480 |
| 2024-11-25 | 8.27 | 8.34 | 8.17 | 8.26 | -0.12% | 272,224 | 224,728,955 |
| 2024-11-22 | 8.56 | 8.59 | 8.26 | 8.27 | -3.16% | 454,598 | 381,281,556 |
| 2024-11-21 | 8.48 | 8.69 | 8.46 | 8.54 | +0.23% | 426,717 | 365,347,154 |
| 2024-11-20 | 8.4 | 8.53 | 8.37 | 8.52 | +0.83% | 418,952 | 355,050,257 |
| 2024-11-19 | 8.38 | 8.45 | 8.27 | 8.45 | +0.84% | 425,808 | 356,081,987 |
| 2024-11-18 | 8.34 | 8.5 | 8.31 | 8.38 | +0.6% | 455,447 | 383,417,967 |
| 2024-11-15 | 8.31 | 8.42 | 8.27 | 8.33 | 0% | 294,011 | 245,767,450 |
| 2024-11-14 | 8.5 | 8.53 | 8.32 | 8.33 | -2.34% | 406,392 | 342,272,119 |
| 2024-11-13 | 8.46 | 8.58 | 8.43 | 8.53 | 0% | 402,101 | 342,077,480 |
| 2024-11-12 | 8.51 | 8.7 | 8.43 | 8.53 | 0% | 835,584 | 717,697,418 |
| 2024-11-11 | 8.55 | 8.62 | 8.4 | 8.53 | -0.81% | 621,646 | 526,942,502 |
| 2024-11-08 | 8.63 | 8.71 | 8.48 | 8.6 | +0.47% | 696,985 | 598,669,884 |
| 2024-11-07 | 8.31 | 8.56 | 8.28 | 8.56 | +2.51% | 766,334 | 649,862,806 |
| 2024-11-06 | 8.35 | 8.47 | 8.31 | 8.35 | -0.36% | 570,602 | 477,926,406 |
| 2024-11-05 | 8.26 | 8.39 | 8.21 | 8.38 | +1.33% | 548,850 | 456,618,319 |
| 2024-11-04 | 8.27 | 8.28 | 8.18 | 8.27 | +0.24% | 371,978 | 306,202,829 |
| 2024-11-01 | 8.25 | 8.32 | 8.17 | 8.25 | +0.24% | 458,854 | 378,845,535 |
| 2024-10-31 | 8.25 | 8.32 | 8.17 | 8.23 | -0.6% | 425,271 | 350,115,629 |
| 2024-10-30 | 8.37 | 8.4 | 8.21 | 8.28 | -1.78% | 495,896 | 410,829,085 |
| 2024-10-29 | 8.75 | 8.75 | 8.4 | 8.43 | -3.66% | 665,790 | 567,488,178 |
| 2024-10-28 | 8.55 | 8.75 | 8.5 | 8.75 | +2.34% | 638,598 | 552,758,153 |
| 2024-10-25 | 8.58 | 8.62 | 8.52 | 8.55 | -0.58% | 476,339 | 407,844,612 |
| 2024-10-24 | 8.75 | 8.75 | 8.55 | 8.6 | -1.15% | 372,901 | 320,820,298 |
| 2024-10-23 | 8.68 | 8.74 | 8.59 | 8.7 | +0.23% | 419,957 | 363,692,681 |
| 2024-10-22 | 8.58 | 8.68 | 8.52 | 8.68 | +1.17% | 328,985 | 283,916,872 |
| 2024-10-21 | 8.58 | 8.64 | 8.5 | 8.58 | +0.12% | 330,396 | 283,127,345 |
| 2024-10-18 | 8.4 | 8.66 | 8.29 | 8.57 | +1.66% | 466,211 | 394,899,782 |
| 2024-10-17 | 8.54 | 8.68 | 8.42 | 8.43 | -0.94% | 295,499 | 252,454,151 |
| 2024-10-16 | 8.51 | 8.6 | 8.41 | 8.51 | -1.05% | 385,225 | 327,741,371 |
| 2024-10-15 | 8.8 | 8.8 | 8.58 | 8.6 | -2.27% | 361,789 | 313,920,003 |
| 2024-10-14 | 8.73 | 8.89 | 8.6 | 8.8 | +1.97% | 426,064 | 373,965,295 |
| 2024-10-11 | 8.94 | 8.99 | 8.5 | 8.63 | -2.71% | 479,752 | 417,472,831 |
| 2024-10-10 | 8.55 | 9.13 | 8.55 | 8.87 | +4.35% | 835,229 | 739,137,437 |
| 2024-10-09 | 9.23 | 9.23 | 8.49 | 8.5 | -9.86% | 1,003,561 | 880,819,053 |
| 2024-10-08 | 10.5 | 10.51 | 9.11 | 9.43 | -1.36% | 1,452,853 | 1,399,854,652 |
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：