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 |
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：