股票概览
8.22
-5.73%
-0.5
8.71
开盘价
8.72
最高价
8.21
最低价
174,670
成交量
数据更新至: 2024-12-31
技术指标
8.38
MA5 (5日均线)
8.40
MA10 (10日均线)
8.60
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 | 8.71 | 8.72 | 8.21 | 8.22 | -5.73% | 174,670 | 146,749,910 |
| 2024-12-30 | 8.62 | 8.8 | 8.41 | 8.72 | -0.68% | 236,719 | 204,681,843 |
| 2024-12-27 | 8.22 | 9.13 | 8.22 | 8.78 | +7.47% | 397,364 | 348,578,245 |
| 2024-12-26 | 7.97 | 8.28 | 7.96 | 8.17 | +2.13% | 82,604 | 67,608,634 |
| 2024-12-25 | 8.23 | 8.3 | 7.86 | 8 | -3.61% | 111,295 | 89,028,304 |
| 2024-12-24 | 8.25 | 8.44 | 8.17 | 8.3 | +1.47% | 85,366 | 70,833,349 |
| 2024-12-23 | 8.68 | 8.72 | 8.16 | 8.18 | -5.32% | 113,220 | 94,618,861 |
| 2024-12-20 | 8.55 | 8.81 | 8.46 | 8.64 | +1.17% | 102,149 | 87,899,413 |
| 2024-12-19 | 8.32 | 8.58 | 8.29 | 8.54 | +1.3% | 93,803 | 79,304,000 |
| 2024-12-18 | 8.34 | 8.57 | 8.19 | 8.43 | +1.44% | 106,882 | 90,129,343 |
| 2024-12-17 | 8.72 | 8.76 | 8.27 | 8.31 | -4.7% | 131,426 | 110,722,995 |
| 2024-12-16 | 8.8 | 8.95 | 8.64 | 8.72 | -0.91% | 114,004 | 100,209,775 |
| 2024-12-13 | 8.91 | 9.09 | 8.8 | 8.8 | -2.11% | 143,723 | 128,160,804 |
| 2024-12-12 | 9.02 | 9.06 | 8.83 | 8.99 | -0.88% | 156,278 | 139,878,463 |
| 2024-12-11 | 9.03 | 9.13 | 8.88 | 9.07 | +1% | 198,905 | 178,556,489 |
| 2024-12-10 | 9 | 9.69 | 8.81 | 8.98 | +2.28% | 369,247 | 338,122,259 |
| 2024-12-09 | 8.8 | 8.85 | 8.66 | 8.78 | -0.45% | 101,282 | 88,697,593 |
| 2024-12-06 | 8.77 | 8.86 | 8.63 | 8.82 | +0.11% | 139,495 | 122,192,565 |
| 2024-12-05 | 8.7 | 8.87 | 8.7 | 8.81 | +0.69% | 146,864 | 128,901,350 |
| 2024-12-04 | 8.78 | 9.14 | 8.66 | 8.75 | -1.13% | 265,568 | 236,164,439 |
| 2024-12-03 | 8.8 | 8.93 | 8.72 | 8.85 | -0.23% | 159,672 | 140,941,515 |
| 2024-12-02 | 8.7 | 9.05 | 8.67 | 8.87 | +2.31% | 240,922 | 213,113,814 |
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：