股票概览
7.88
-2.72%
-0.22
8.13
开盘价
8.19
最高价
7.86
最低价
56,910
成交量
数据更新至: 2024-12-31
技术指标
8.11
MA5 (5日均线)
8.40
MA10 (10日均线)
8.89
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 | 8.13 | 8.19 | 7.86 | 7.88 | -2.72% | 56,910 | 45,455,626 |
| 2024-12-30 | 8.25 | 8.37 | 8 | 8.1 | -2.29% | 50,431 | 40,916,116 |
| 2024-12-27 | 8.17 | 8.41 | 8.17 | 8.29 | +1.22% | 57,338 | 47,777,155 |
| 2024-12-26 | 8.1 | 8.27 | 8.06 | 8.19 | +1.49% | 52,294 | 42,848,260 |
| 2024-12-25 | 8.4 | 8.46 | 7.99 | 8.07 | -4.72% | 94,849 | 77,058,324 |
| 2024-12-24 | 8.4 | 8.6 | 8.33 | 8.47 | +1.93% | 70,605 | 59,737,306 |
| 2024-12-23 | 8.91 | 9.03 | 8.3 | 8.31 | -7.15% | 125,412 | 107,434,170 |
| 2024-12-20 | 8.97 | 9.1 | 8.87 | 8.95 | 0% | 69,836 | 62,703,281 |
| 2024-12-19 | 8.77 | 8.98 | 8.67 | 8.95 | +1.82% | 77,191 | 68,540,076 |
| 2024-12-18 | 8.95 | 8.96 | 8.67 | 8.79 | -0.57% | 75,359 | 66,405,266 |
| 2024-12-17 | 9.15 | 9.21 | 8.8 | 8.84 | -3.7% | 135,120 | 121,146,102 |
| 2024-12-16 | 9.27 | 9.4 | 9.12 | 9.18 | -1.08% | 84,351 | 77,942,369 |
| 2024-12-13 | 9.5 | 9.55 | 9.26 | 9.28 | -3.03% | 123,262 | 115,425,419 |
| 2024-12-12 | 9.65 | 9.71 | 9.48 | 9.57 | -0.93% | 110,561 | 105,783,596 |
| 2024-12-11 | 9.6 | 9.78 | 9.55 | 9.66 | -0.1% | 124,379 | 119,862,113 |
| 2024-12-10 | 9.99 | 10.12 | 9.66 | 9.67 | -1.23% | 226,521 | 222,577,516 |
| 2024-12-09 | 9.58 | 9.89 | 9.5 | 9.79 | +2.41% | 234,120 | 228,158,294 |
| 2024-12-06 | 9.3 | 9.58 | 9.13 | 9.56 | +3.24% | 219,519 | 207,646,934 |
| 2024-12-05 | 9.07 | 9.38 | 9.03 | 9.26 | +2.21% | 117,878 | 108,801,358 |
| 2024-12-04 | 9.27 | 9.27 | 9.01 | 9.06 | -2.37% | 112,687 | 103,027,310 |
| 2024-12-03 | 9.3 | 9.34 | 9.16 | 9.28 | +0.11% | 129,755 | 120,080,899 |
| 2024-12-02 | 9.16 | 9.31 | 9.06 | 9.27 | +1.2% | 136,434 | 125,848,047 |
| 2024-11-29 | 9.11 | 9.27 | 8.88 | 9.16 | +0.55% | 193,171 | 175,831,575 |
| 2024-11-28 | 9.24 | 9.37 | 9.1 | 9.11 | -1.51% | 136,415 | 125,880,451 |
| 2024-11-27 | 9.39 | 9.4 | 8.82 | 9.25 | -1.8% | 197,029 | 178,180,653 |
| 2024-11-26 | 9.5 | 10.14 | 9.38 | 9.42 | -1.88% | 207,879 | 201,694,744 |
| 2024-11-25 | 9.36 | 9.63 | 9.24 | 9.6 | +2.67% | 169,294 | 160,398,519 |
| 2024-11-22 | 9.76 | 10 | 9.33 | 9.35 | -5.75% | 232,154 | 224,607,402 |
| 2024-11-21 | 9.91 | 10.1 | 9.6 | 9.92 | -0.8% | 283,846 | 279,884,834 |
| 2024-11-20 | 9.69 | 10.12 | 9.49 | 10 | +2.25% | 322,633 | 317,490,080 |
| 2024-11-19 | 9.1 | 9.89 | 9.1 | 9.78 | +2.19% | 321,926 | 302,205,823 |
| 2024-11-18 | 9.92 | 10.6 | 9.2 | 9.57 | -4.49% | 412,930 | 414,835,092 |
| 2024-11-15 | 9.63 | 10.64 | 9.52 | 10.02 | +1.73% | 484,824 | 487,834,988 |
| 2024-11-14 | 10.25 | 10.81 | 9.8 | 9.85 | -8.88% | 621,082 | 638,759,575 |
| 2024-11-13 | 9.21 | 11.28 | 9.2 | 10.81 | +15% | 716,686 | 748,901,778 |
| 2024-11-12 | 9.73 | 9.75 | 9.17 | 9.4 | -1.36% | 275,365 | 259,844,370 |
| 2024-11-11 | 9.33 | 9.53 | 9.17 | 9.53 | +2.58% | 288,554 | 269,722,239 |
| 2024-11-08 | 9.27 | 9.6 | 9.17 | 9.29 | +0.43% | 329,511 | 308,794,874 |
| 2024-11-07 | 8.86 | 9.33 | 8.8 | 9.25 | +4.4% | 359,862 | 326,870,614 |
| 2024-11-06 | 8.85 | 9.12 | 8.77 | 8.86 | -0.67% | 301,730 | 270,135,959 |
| 2024-11-05 | 8.6 | 8.98 | 8.51 | 8.92 | +4.21% | 391,362 | 346,050,839 |
| 2024-11-04 | 8.11 | 8.99 | 8.1 | 8.56 | +5.94% | 235,153 | 201,367,770 |
| 2024-11-01 | 8.58 | 8.62 | 8.05 | 8.08 | -6.16% | 163,747 | 135,653,168 |
| 2024-10-31 | 8.41 | 8.7 | 8.35 | 8.61 | +2.38% | 182,344 | 156,664,312 |
| 2024-10-30 | 8.3 | 8.46 | 8.24 | 8.41 | +0.48% | 117,658 | 97,958,994 |
| 2024-10-29 | 8.68 | 8.8 | 8.35 | 8.37 | -2.56% | 161,529 | 138,086,265 |
| 2024-10-28 | 8.55 | 8.6 | 8.37 | 8.59 | -0.81% | 192,956 | 163,596,608 |
| 2024-10-25 | 8.35 | 8.75 | 8.35 | 8.66 | +3.84% | 177,239 | 152,824,588 |
| 2024-10-24 | 8.5 | 8.64 | 8.34 | 8.34 | -2.57% | 137,261 | 115,812,846 |
| 2024-10-23 | 8.61 | 8.88 | 8.44 | 8.56 | -1.5% | 240,422 | 207,273,507 |
| 2024-10-22 | 8.22 | 8.72 | 8.14 | 8.69 | +5.33% | 282,202 | 239,738,531 |
| 2024-10-21 | 8.07 | 8.35 | 8.05 | 8.25 | +3% | 218,576 | 179,783,053 |
| 2024-10-18 | 7.75 | 8.18 | 7.72 | 8.01 | +2.69% | 181,350 | 143,808,139 |
| 2024-10-17 | 7.9 | 8.07 | 7.79 | 7.8 | -2.01% | 133,779 | 106,026,121 |
| 2024-10-16 | 7.85 | 8.25 | 7.72 | 7.96 | -0.25% | 159,645 | 127,541,255 |
| 2024-10-15 | 8.01 | 8.27 | 7.85 | 7.98 | -1.6% | 184,129 | 148,222,351 |
| 2024-10-14 | 7.8 | 8.2 | 7.66 | 8.11 | +4.92% | 200,336 | 160,148,524 |
| 2024-10-11 | 8.06 | 8.12 | 7.62 | 7.73 | -4.92% | 146,289 | 114,401,792 |
| 2024-10-10 | 8.27 | 8.69 | 8.08 | 8.13 | -1.69% | 163,323 | 135,565,397 |
| 2024-10-09 | 9.24 | 9.24 | 8.26 | 8.27 | -14.21% | 283,821 | 248,238,356 |
| 2024-10-08 | 10.14 | 10.14 | 8.73 | 9.64 | +13.41% | 430,080 | 404,377,766 |
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：