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 |
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：