股票概览
8.35
-1.76%
-0.15
8.5
开盘价
8.54
最高价
8.32
最低价
47,161
成交量
数据更新至: 2024-12-31
技术指标
8.50
MA5 (5日均线)
8.63
MA10 (10日均线)
8.87
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 | 8.5 | 8.54 | 8.32 | 8.35 | -1.76% | 47,161 | 39,612,001 |
| 2024-12-30 | 8.69 | 8.69 | 8.46 | 8.5 | -2.19% | 52,938 | 45,145,949 |
| 2024-12-27 | 8.44 | 8.72 | 8.42 | 8.69 | +3.21% | 67,330 | 58,089,524 |
| 2024-12-26 | 8.54 | 8.54 | 8.4 | 8.42 | -1.17% | 37,301 | 31,625,017 |
| 2024-12-25 | 8.7 | 8.7 | 8.4 | 8.52 | -2.07% | 50,008 | 42,598,299 |
| 2024-12-24 | 8.58 | 8.73 | 8.57 | 8.7 | +1.52% | 42,172 | 36,552,313 |
| 2024-12-23 | 8.73 | 8.8 | 8.54 | 8.57 | -2.17% | 62,666 | 54,220,118 |
| 2024-12-20 | 8.81 | 8.86 | 8.72 | 8.76 | -0.45% | 46,029 | 40,464,007 |
| 2024-12-19 | 8.88 | 8.94 | 8.72 | 8.8 | -1.57% | 65,676 | 57,880,280 |
| 2024-12-18 | 8.86 | 9.13 | 8.83 | 8.94 | +1.25% | 74,147 | 66,624,809 |
| 2024-12-17 | 9.17 | 9.31 | 8.82 | 8.83 | -3.71% | 115,117 | 103,486,304 |
| 2024-12-16 | 9.04 | 9.22 | 9.04 | 9.17 | +1.44% | 78,790 | 72,148,591 |
| 2024-12-13 | 9.2 | 9.21 | 9.03 | 9.04 | -2.06% | 71,129 | 64,661,756 |
| 2024-12-12 | 9.1 | 9.23 | 9.08 | 9.23 | +1.21% | 93,754 | 85,921,480 |
| 2024-12-11 | 9.02 | 9.19 | 9.02 | 9.12 | +0.55% | 79,846 | 72,832,764 |
| 2024-12-10 | 9.37 | 9.4 | 9.04 | 9.07 | -1.84% | 149,645 | 137,263,909 |
| 2024-12-09 | 9.21 | 9.34 | 9.13 | 9.24 | -0.32% | 64,340 | 59,309,442 |
| 2024-12-06 | 9.1 | 9.29 | 9.07 | 9.27 | +1.64% | 88,320 | 81,339,099 |
| 2024-12-05 | 9.08 | 9.15 | 9.02 | 9.12 | +0.44% | 49,062 | 44,637,067 |
| 2024-12-04 | 9.2 | 9.23 | 9.03 | 9.08 | -1.84% | 67,826 | 61,977,274 |
| 2024-12-03 | 9.2 | 9.28 | 9.13 | 9.25 | +0.65% | 86,893 | 80,065,829 |
| 2024-12-02 | 9.05 | 9.21 | 9.02 | 9.19 | +1.88% | 90,308 | 82,544,570 |
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：