股票概览
8.09
-0.12%
-0.01
8.1
开盘价
8.38
最高价
8.08
最低价
53,186
成交量
数据更新至: 2024-12-31
技术指标
8.00
MA5 (5日均线)
8.07
MA10 (10日均线)
8.33
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 | 8.1 | 8.38 | 8.08 | 8.09 | -0.12% | 53,186 | 43,580,459 |
| 2024-12-30 | 8 | 8.16 | 7.87 | 8.1 | +1.25% | 52,948 | 42,669,345 |
| 2024-12-27 | 7.91 | 8.06 | 7.86 | 8 | +1.27% | 22,853 | 18,262,863 |
| 2024-12-26 | 7.89 | 7.98 | 7.83 | 7.9 | -0.13% | 20,967 | 16,638,767 |
| 2024-12-25 | 8.01 | 8.08 | 7.77 | 7.91 | -1.49% | 31,940 | 25,102,448 |
| 2024-12-24 | 7.97 | 8.1 | 7.95 | 8.03 | +1.26% | 28,914 | 23,179,147 |
| 2024-12-23 | 8.21 | 8.24 | 7.91 | 7.93 | -3.29% | 53,319 | 42,808,156 |
| 2024-12-20 | 8.26 | 8.36 | 8.17 | 8.2 | -0.12% | 36,033 | 29,752,965 |
| 2024-12-19 | 8.25 | 8.29 | 8.07 | 8.21 | -1.08% | 39,764 | 32,428,773 |
| 2024-12-18 | 8.4 | 8.47 | 8.26 | 8.3 | -1.19% | 42,148 | 35,170,408 |
| 2024-12-17 | 8.73 | 8.77 | 8.32 | 8.4 | -4% | 60,364 | 51,119,010 |
| 2024-12-16 | 8.97 | 9.01 | 8.65 | 8.75 | -2.13% | 66,511 | 58,455,480 |
| 2024-12-13 | 9.18 | 9.26 | 8.86 | 8.94 | -3.87% | 124,941 | 112,379,169 |
| 2024-12-12 | 8.7 | 9.5 | 8.62 | 9.3 | +7.27% | 143,458 | 130,337,344 |
| 2024-12-11 | 8.55 | 8.72 | 8.5 | 8.67 | +1.88% | 42,598 | 36,820,906 |
| 2024-12-10 | 8.64 | 8.79 | 8.48 | 8.51 | +1.07% | 44,623 | 38,472,062 |
| 2024-12-09 | 8.49 | 8.55 | 8.34 | 8.42 | -0.59% | 31,013 | 26,140,663 |
| 2024-12-06 | 8.3 | 8.47 | 8.25 | 8.47 | +2.05% | 35,325 | 29,696,010 |
| 2024-12-05 | 8.26 | 8.31 | 8.18 | 8.3 | +0.48% | 21,664 | 17,882,581 |
| 2024-12-04 | 8.56 | 8.58 | 8.23 | 8.26 | -3.39% | 37,727 | 31,591,398 |
| 2024-12-03 | 8.6 | 8.62 | 8.46 | 8.55 | -0.23% | 32,438 | 27,706,439 |
| 2024-12-02 | 8.59 | 8.6 | 8.4 | 8.57 | +0.82% | 39,427 | 33,573,263 |
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：