股票概览
8.14
-4.12%
-0.35
8.46
开盘价
8.55
最高价
8.1
最低价
94,508
成交量
数据更新至: 2024-12-31
技术指标
8.39
MA5 (5日均线)
8.57
MA10 (10日均线)
9.16
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 | 8.55 | 8.1 | 8.14 | -4.12% | 94,508 | 78,123,317 |
| 2024-12-30 | 8.62 | 8.65 | 8.41 | 8.49 | -1.51% | 65,055 | 55,476,853 |
| 2024-12-27 | 8.4 | 8.74 | 8.36 | 8.62 | +2.62% | 100,227 | 86,530,542 |
| 2024-12-26 | 8.37 | 8.46 | 8.29 | 8.4 | +1.08% | 70,108 | 58,770,191 |
| 2024-12-25 | 8.61 | 8.67 | 8.24 | 8.31 | -3.71% | 121,283 | 101,478,942 |
| 2024-12-24 | 8.61 | 8.8 | 8.51 | 8.63 | +0.94% | 71,928 | 62,082,531 |
| 2024-12-23 | 8.89 | 8.92 | 8.51 | 8.55 | -3.72% | 104,919 | 91,131,558 |
| 2024-12-20 | 8.82 | 8.98 | 8.75 | 8.88 | +0.91% | 92,589 | 82,291,787 |
| 2024-12-19 | 8.7 | 8.86 | 8.62 | 8.8 | -0.56% | 94,876 | 82,970,750 |
| 2024-12-18 | 8.83 | 8.93 | 8.6 | 8.85 | +0.34% | 122,046 | 107,602,603 |
| 2024-12-17 | 9.51 | 9.56 | 8.79 | 8.82 | -7.35% | 227,913 | 207,726,029 |
| 2024-12-16 | 9.73 | 9.8 | 9.49 | 9.52 | -3.15% | 187,297 | 179,365,333 |
| 2024-12-13 | 9.76 | 10.07 | 9.65 | 9.83 | -0.81% | 264,540 | 259,790,959 |
| 2024-12-12 | 9.67 | 9.93 | 9.5 | 9.91 | +1.85% | 272,173 | 264,013,461 |
| 2024-12-11 | 10.14 | 10.14 | 9.66 | 9.73 | -3.66% | 331,220 | 324,356,720 |
| 2024-12-10 | 10.18 | 10.48 | 9.92 | 10.1 | +2.75% | 374,605 | 382,001,422 |
| 2024-12-09 | 10.12 | 10.33 | 9.8 | 9.83 | -3.91% | 396,180 | 397,290,910 |
| 2024-12-06 | 9.91 | 10.62 | 9.9 | 10.23 | +3.86% | 573,348 | 591,608,906 |
| 2024-12-05 | 9.5 | 10.07 | 9.23 | 9.85 | +1.13% | 419,529 | 408,377,104 |
| 2024-12-04 | 9.79 | 10.15 | 9.5 | 9.74 | +0.1% | 493,025 | 481,649,119 |
| 2024-12-03 | 9.86 | 10.46 | 9.53 | 9.73 | -0.51% | 769,742 | 764,853,235 |
| 2024-12-02 | 9.32 | 9.98 | 9.31 | 9.78 | -2.59% | 987,267 | 949,437,278 |
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：