股票概览
8.28
-3.27%
-0.28
8.59
开盘价
8.63
最高价
8.27
最低价
47,812
成交量
数据更新至: 2024-12-31
技术指标
8.49
MA5 (5日均线)
8.63
MA10 (10日均线)
8.96
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 | 8.59 | 8.63 | 8.27 | 8.28 | -3.27% | 47,812 | 40,130,204 |
| 2024-12-30 | 8.63 | 8.7 | 8.4 | 8.56 | -1.72% | 42,308 | 36,251,483 |
| 2024-12-27 | 8.65 | 8.88 | 8.52 | 8.71 | +2.35% | 66,866 | 58,472,030 |
| 2024-12-26 | 8.38 | 8.56 | 8.36 | 8.51 | +1.19% | 38,619 | 32,816,782 |
| 2024-12-25 | 8.6 | 8.62 | 8.23 | 8.41 | -2.21% | 57,784 | 48,386,549 |
| 2024-12-24 | 8.6 | 8.73 | 8.48 | 8.6 | +0.58% | 45,778 | 39,339,295 |
| 2024-12-23 | 8.95 | 9.01 | 8.49 | 8.55 | -4.79% | 65,478 | 56,885,881 |
| 2024-12-20 | 8.83 | 9.1 | 8.79 | 8.98 | +1.58% | 55,389 | 49,780,908 |
| 2024-12-19 | 8.76 | 8.86 | 8.66 | 8.84 | +0.34% | 42,525 | 37,282,019 |
| 2024-12-18 | 8.73 | 8.91 | 8.6 | 8.81 | +1.26% | 49,144 | 43,141,972 |
| 2024-12-17 | 9.12 | 9.17 | 8.69 | 8.7 | -4.81% | 77,425 | 68,647,464 |
| 2024-12-16 | 9.26 | 9.33 | 9.06 | 9.14 | -1.19% | 62,359 | 57,356,797 |
| 2024-12-13 | 9.43 | 9.57 | 9.25 | 9.25 | -2.84% | 74,530 | 69,937,930 |
| 2024-12-12 | 9.45 | 9.56 | 9.31 | 9.52 | +0.32% | 78,303 | 74,015,760 |
| 2024-12-11 | 9.4 | 9.5 | 9.38 | 9.49 | +0.42% | 72,319 | 68,268,910 |
| 2024-12-10 | 9.7 | 9.83 | 9.44 | 9.45 | -0.63% | 137,492 | 132,070,494 |
| 2024-12-09 | 9.33 | 9.62 | 9.23 | 9.51 | +1.71% | 106,174 | 99,908,543 |
| 2024-12-06 | 9.27 | 9.36 | 9.15 | 9.35 | +0.86% | 72,569 | 67,409,735 |
| 2024-12-05 | 9.17 | 9.35 | 9.14 | 9.27 | +0.65% | 60,349 | 56,029,404 |
| 2024-12-04 | 9.37 | 9.51 | 9.18 | 9.21 | -1.71% | 84,398 | 78,853,460 |
| 2024-12-03 | 9.35 | 9.5 | 9.31 | 9.37 | +0.21% | 103,709 | 97,624,587 |
| 2024-12-02 | 9.13 | 9.37 | 9.12 | 9.35 | +1.74% | 93,146 | 86,435,672 |
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：