股票概览
8.69
+2.48%
+0.21
8.46
开盘价
8.83
最高价
8.44
最低价
39,708
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.45
MA10 (10日均线)
8.78
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 | 8.46 | 8.83 | 8.44 | 8.69 | +2.48% | 39,708 | 34,588,561 |
| 2024-12-30 | 8.32 | 8.62 | 8.23 | 8.48 | +1.56% | 29,665 | 25,105,560 |
| 2024-12-27 | 8.46 | 8.46 | 8.22 | 8.35 | +0.24% | 22,186 | 18,510,164 |
| 2024-12-26 | 7.94 | 8.59 | 7.85 | 8.33 | +5.04% | 36,616 | 30,514,452 |
| 2024-12-25 | 8.16 | 8.38 | 7.48 | 7.93 | -3.88% | 41,179 | 32,743,500 |
| 2024-12-24 | 8.1 | 8.33 | 7.97 | 8.25 | +1.98% | 38,942 | 31,874,479 |
| 2024-12-23 | 8.74 | 8.8 | 8.01 | 8.09 | -7.96% | 64,168 | 53,330,218 |
| 2024-12-20 | 8.65 | 8.88 | 8.59 | 8.79 | +2.21% | 27,012 | 23,632,672 |
| 2024-12-19 | 8.96 | 9.04 | 8.58 | 8.6 | -4.44% | 44,709 | 39,209,002 |
| 2024-12-18 | 8.82 | 9.15 | 8.65 | 9 | +1.81% | 43,250 | 38,506,826 |
| 2024-12-17 | 9.14 | 9.23 | 8.66 | 8.84 | -2.96% | 57,836 | 51,801,120 |
| 2024-12-16 | 9.52 | 9.61 | 9.07 | 9.11 | -4.21% | 75,333 | 70,116,538 |
| 2024-12-13 | 9.08 | 9.55 | 8.7 | 9.51 | +5.08% | 112,826 | 102,320,444 |
| 2024-12-12 | 8.99 | 9.25 | 8.91 | 9.05 | -0.98% | 50,056 | 45,431,842 |
| 2024-12-11 | 9.4 | 9.54 | 9.04 | 9.14 | +0.44% | 63,567 | 58,463,796 |
| 2024-12-10 | 9.65 | 9.77 | 8.89 | 9.1 | -4.61% | 146,182 | 134,690,029 |
| 2024-12-09 | 8.56 | 9.55 | 8.56 | 9.54 | +2.8% | 147,731 | 135,016,710 |
| 2024-12-06 | 9.38 | 9.9 | 9.23 | 9.28 | +0.54% | 167,399 | 160,196,302 |
| 2024-12-05 | 8.49 | 9.45 | 8.35 | 9.23 | +10.67% | 139,630 | 125,700,447 |
| 2024-12-04 | 8.21 | 8.68 | 8.08 | 8.34 | +0.48% | 75,109 | 62,831,856 |
| 2024-12-03 | 8.43 | 8.67 | 8.24 | 8.3 | -1.43% | 70,537 | 59,108,899 |
| 2024-12-02 | 8.6 | 8.6 | 8.16 | 8.42 | -2.21% | 70,092 | 58,629,307 |
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：