股票概览
8
-3.96%
-0.33
8.35
开盘价
8.39
最高价
7.97
最低价
82,025
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.43
MA10 (10日均线)
8.85
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 | 8.35 | 8.39 | 7.97 | 8 | -3.96% | 82,025 | 66,852,708 |
| 2024-12-30 | 8.4 | 8.48 | 8.08 | 8.33 | -1.65% | 97,099 | 80,308,799 |
| 2024-12-27 | 8.13 | 8.6 | 8.13 | 8.47 | +4.31% | 134,952 | 113,929,091 |
| 2024-12-26 | 8.04 | 8.21 | 8.02 | 8.12 | +1.25% | 68,704 | 55,976,726 |
| 2024-12-25 | 8.26 | 8.32 | 7.87 | 8.02 | -3.61% | 104,182 | 83,626,709 |
| 2024-12-24 | 8.25 | 8.38 | 8.15 | 8.32 | +1.34% | 95,661 | 79,117,210 |
| 2024-12-23 | 8.86 | 8.87 | 8.17 | 8.21 | -7.65% | 150,402 | 126,669,296 |
| 2024-12-20 | 8.81 | 8.99 | 8.76 | 8.89 | +0.11% | 118,101 | 105,102,733 |
| 2024-12-19 | 8.94 | 9.1 | 8.67 | 8.88 | -1.77% | 189,626 | 168,031,203 |
| 2024-12-18 | 9.1 | 9.38 | 8.98 | 9.04 | -2.8% | 245,170 | 224,561,949 |
| 2024-12-17 | 9.92 | 10.32 | 9.25 | 9.3 | -4.02% | 351,651 | 346,660,434 |
| 2024-12-16 | 9.51 | 9.93 | 9.39 | 9.69 | +1.47% | 291,229 | 282,111,506 |
| 2024-12-13 | 9.33 | 9.88 | 9.25 | 9.55 | +1.7% | 268,302 | 257,485,543 |
| 2024-12-12 | 9.36 | 9.53 | 9.22 | 9.39 | -0.42% | 137,733 | 128,902,158 |
| 2024-12-11 | 9.29 | 9.56 | 9.26 | 9.43 | +0.75% | 159,047 | 150,326,681 |
| 2024-12-10 | 9.53 | 9.64 | 9.25 | 9.36 | +0.54% | 215,706 | 202,427,359 |
| 2024-12-09 | 8.99 | 9.74 | 8.98 | 9.31 | +3.91% | 300,436 | 282,095,519 |
| 2024-12-06 | 8.86 | 9.09 | 8.86 | 8.96 | -0.22% | 160,166 | 144,092,716 |
| 2024-12-05 | 8.7 | 8.98 | 8.63 | 8.98 | +3.34% | 199,077 | 175,393,332 |
| 2024-12-04 | 8.82 | 8.93 | 8.61 | 8.69 | -2.58% | 174,008 | 152,568,195 |
| 2024-12-03 | 9.26 | 9.26 | 8.86 | 8.92 | -3.78% | 260,533 | 234,211,258 |
| 2024-12-02 | 9.01 | 9.39 | 8.92 | 9.27 | +2.66% | 396,423 | 362,269,204 |
| 2024-11-29 | 8.88 | 9.3 | 8.74 | 9.03 | -3.32% | 524,810 | 469,484,269 |
| 2024-11-28 | 8.28 | 9.9 | 8.27 | 9.34 | +13.21% | 640,286 | 600,943,140 |
| 2024-11-27 | 8.16 | 8.26 | 7.85 | 8.25 | 0% | 128,146 | 103,062,158 |
| 2024-11-26 | 8.22 | 8.44 | 8.18 | 8.25 | +0.24% | 147,542 | 122,511,430 |
| 2024-11-25 | 8.09 | 8.23 | 7.98 | 8.23 | +1.98% | 92,316 | 74,927,658 |
| 2024-11-22 | 8.5 | 8.54 | 8.04 | 8.07 | -5.83% | 150,207 | 124,325,055 |
| 2024-11-21 | 8.36 | 8.57 | 8.28 | 8.57 | +1.54% | 188,957 | 159,464,068 |
| 2024-11-20 | 7.88 | 8.53 | 7.86 | 8.44 | +6.7% | 215,636 | 179,658,750 |
| 2024-11-19 | 7.7 | 7.91 | 7.63 | 7.91 | +2.73% | 73,668 | 57,198,341 |
| 2024-11-18 | 7.94 | 8 | 7.62 | 7.7 | -2.53% | 99,437 | 77,396,733 |
| 2024-11-15 | 8.08 | 8.2 | 7.88 | 7.9 | -2.71% | 99,518 | 80,295,592 |
| 2024-11-14 | 8.32 | 8.44 | 8.1 | 8.12 | -3.22% | 106,900 | 88,464,820 |
| 2024-11-13 | 8.36 | 8.49 | 8.16 | 8.39 | +0.36% | 128,975 | 107,257,586 |
| 2024-11-12 | 8.38 | 8.62 | 8.23 | 8.36 | -0.59% | 200,767 | 169,769,589 |
| 2024-11-11 | 8.34 | 8.41 | 8.19 | 8.41 | +0.96% | 163,122 | 135,522,589 |
| 2024-11-08 | 8.31 | 8.5 | 8.14 | 8.33 | +0.36% | 208,864 | 174,389,143 |
| 2024-11-07 | 8.04 | 8.37 | 8.03 | 8.3 | +1.84% | 167,417 | 138,272,639 |
| 2024-11-06 | 7.96 | 8.36 | 7.87 | 8.15 | +3.16% | 178,487 | 145,307,906 |
| 2024-11-05 | 7.76 | 7.9 | 7.74 | 7.9 | +1.8% | 97,247 | 76,250,458 |
| 2024-11-04 | 7.66 | 7.76 | 7.61 | 7.76 | +1.57% | 77,149 | 59,438,431 |
| 2024-11-01 | 7.94 | 8.03 | 7.6 | 7.64 | -3.9% | 119,675 | 92,878,749 |
| 2024-10-31 | 7.99 | 8.04 | 7.87 | 7.95 | -0.63% | 122,841 | 97,644,812 |
| 2024-10-30 | 8.02 | 8.11 | 7.87 | 8 | -2.91% | 141,402 | 112,982,221 |
| 2024-10-29 | 8.36 | 8.49 | 8.12 | 8.24 | -0.84% | 139,157 | 115,026,215 |
| 2024-10-28 | 8.06 | 8.32 | 8.05 | 8.31 | +2.97% | 109,336 | 89,799,221 |
| 2024-10-25 | 8.04 | 8.12 | 7.98 | 8.07 | +1.13% | 94,653 | 76,337,672 |
| 2024-10-24 | 8.09 | 8.16 | 7.96 | 7.98 | -2.44% | 93,397 | 74,980,238 |
| 2024-10-23 | 8.22 | 8.23 | 7.95 | 8.18 | -1.33% | 182,194 | 147,443,976 |
| 2024-10-22 | 7.95 | 8.35 | 7.86 | 8.29 | +4.15% | 175,215 | 142,370,471 |
| 2024-10-21 | 7.9 | 8.05 | 7.8 | 7.96 | +1.4% | 130,959 | 103,737,447 |
| 2024-10-18 | 7.6 | 7.95 | 7.55 | 7.85 | +2.61% | 111,888 | 86,885,007 |
| 2024-10-17 | 7.77 | 7.92 | 7.62 | 7.65 | -1.16% | 90,594 | 70,446,279 |
| 2024-10-16 | 7.63 | 7.9 | 7.53 | 7.74 | +1.44% | 103,482 | 80,572,283 |
| 2024-10-15 | 7.68 | 7.88 | 7.62 | 7.63 | -0.52% | 99,847 | 77,335,891 |
| 2024-10-14 | 7.42 | 7.7 | 7.39 | 7.67 | +2.54% | 90,297 | 68,426,418 |
| 2024-10-11 | 7.83 | 7.83 | 7.36 | 7.48 | -4.35% | 115,917 | 87,809,150 |
| 2024-10-10 | 7.86 | 8.08 | 7.63 | 7.82 | +0.51% | 130,075 | 102,534,562 |
| 2024-10-09 | 8.45 | 8.45 | 7.74 | 7.78 | -12.88% | 217,647 | 176,302,568 |
| 2024-10-08 | 9.35 | 9.35 | 8.17 | 8.93 | +12.19% | 306,641 | 265,292,859 |
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：