股票概览
8.24
+0.61%
+0.05
8.21
开盘价
8.4
最高价
8.17
最低价
323,484
成交量
数据更新至: 2024-12-31
技术指标
8.27
MA5 (5日均线)
8.06
MA10 (10日均线)
8.12
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 | 8.21 | 8.4 | 8.17 | 8.24 | +0.61% | 323,484 | 268,238,937 |
| 2024-12-30 | 8.3 | 8.44 | 8.17 | 8.19 | -1.68% | 245,359 | 203,096,543 |
| 2024-12-27 | 8.37 | 8.48 | 8.25 | 8.33 | -1.07% | 324,385 | 270,747,738 |
| 2024-12-26 | 8.15 | 8.46 | 8.05 | 8.42 | +2.81% | 414,521 | 346,029,781 |
| 2024-12-25 | 8.08 | 8.27 | 7.93 | 8.19 | -0.36% | 352,606 | 286,962,924 |
| 2024-12-24 | 7.55 | 8.22 | 7.53 | 8.22 | +8.87% | 504,134 | 401,800,630 |
| 2024-12-23 | 7.85 | 7.89 | 7.53 | 7.55 | -3.82% | 201,501 | 154,119,334 |
| 2024-12-20 | 7.8 | 7.95 | 7.77 | 7.85 | +0.38% | 130,946 | 103,057,193 |
| 2024-12-19 | 7.68 | 7.84 | 7.66 | 7.82 | +0.39% | 126,080 | 97,886,601 |
| 2024-12-18 | 7.81 | 7.93 | 7.63 | 7.79 | +0.13% | 145,386 | 113,655,262 |
| 2024-12-17 | 7.98 | 7.98 | 7.66 | 7.78 | -2.38% | 220,111 | 171,656,189 |
| 2024-12-16 | 8.08 | 8.11 | 7.89 | 7.97 | -0.99% | 207,587 | 166,069,627 |
| 2024-12-13 | 8.21 | 8.32 | 8.05 | 8.05 | -2.78% | 257,351 | 209,877,548 |
| 2024-12-12 | 8.3 | 8.49 | 8.07 | 8.28 | -0.48% | 360,587 | 296,965,374 |
| 2024-12-11 | 8.29 | 8.38 | 8.09 | 8.32 | -0.48% | 360,326 | 296,330,900 |
| 2024-12-10 | 8.63 | 8.69 | 8.32 | 8.36 | -0.12% | 462,781 | 394,502,033 |
| 2024-12-09 | 8.31 | 8.62 | 8.18 | 8.37 | -0.36% | 458,057 | 385,051,026 |
| 2024-12-06 | 8.35 | 8.66 | 8.31 | 8.4 | +3.07% | 605,586 | 511,317,520 |
| 2024-12-05 | 7.99 | 8.2 | 7.96 | 8.15 | +1.62% | 327,991 | 266,248,125 |
| 2024-12-04 | 7.96 | 8.25 | 7.85 | 8.02 | +0.88% | 444,911 | 359,306,427 |
| 2024-12-03 | 7.92 | 8.02 | 7.85 | 7.95 | +0.38% | 231,503 | 183,827,700 |
| 2024-12-02 | 7.68 | 8.03 | 7.66 | 7.92 | +3.39% | 339,968 | 268,881,336 |
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：