股票概览
8.14
-5.35%
-0.46
8.61
开盘价
8.7
最高价
8.1
最低价
133,170
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.96
MA10 (10日均线)
9.53
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 | 8.61 | 8.7 | 8.1 | 8.14 | -5.35% | 133,170 | 111,164,874 |
| 2024-12-30 | 8.47 | 8.68 | 8.02 | 8.6 | +1.42% | 164,381 | 137,951,524 |
| 2024-12-27 | 8.31 | 8.69 | 8.28 | 8.48 | +1.8% | 176,118 | 150,481,270 |
| 2024-12-26 | 8.35 | 8.5 | 8.28 | 8.33 | +1.09% | 134,870 | 113,240,908 |
| 2024-12-25 | 8.71 | 8.79 | 8.11 | 8.24 | -6.68% | 221,027 | 183,830,427 |
| 2024-12-24 | 9.25 | 9.35 | 8.58 | 8.83 | -3.81% | 251,343 | 222,351,423 |
| 2024-12-23 | 10.21 | 10.26 | 9.18 | 9.18 | -10.87% | 346,001 | 333,301,813 |
| 2024-12-20 | 9.6 | 10.45 | 9.6 | 10.3 | +5.97% | 406,328 | 414,695,806 |
| 2024-12-19 | 9.49 | 10.01 | 9.46 | 9.72 | -0.51% | 207,117 | 201,295,850 |
| 2024-12-18 | 9.53 | 10.23 | 8.99 | 9.77 | +0.21% | 273,903 | 259,875,465 |
| 2024-12-17 | 10.08 | 10.37 | 9.7 | 9.75 | -1.71% | 308,417 | 312,054,671 |
| 2024-12-16 | 9.71 | 10.14 | 9.55 | 9.92 | +1.33% | 179,861 | 176,239,747 |
| 2024-12-13 | 10.09 | 10.17 | 9.78 | 9.79 | -5.59% | 312,896 | 311,827,552 |
| 2024-12-12 | 10.23 | 10.67 | 10.06 | 10.37 | +1.67% | 387,028 | 401,877,617 |
| 2024-12-11 | 10.34 | 10.58 | 10.1 | 10.2 | -4.05% | 380,732 | 389,991,168 |
| 2024-12-10 | 10.2 | 10.88 | 9.78 | 10.63 | +7.92% | 640,145 | 657,359,625 |
| 2024-12-09 | 9.61 | 10.19 | 9.46 | 9.85 | +1.34% | 434,422 | 425,887,362 |
| 2024-12-06 | 10.33 | 10.49 | 9.62 | 9.72 | -7.25% | 601,049 | 594,846,488 |
| 2024-12-05 | 10.3 | 10.99 | 10.01 | 10.48 | +1.65% | 695,563 | 729,355,964 |
| 2024-12-04 | 11.95 | 11.95 | 10.18 | 10.31 | -1.25% | 1,065,911 | 1,209,674,811 |
| 2024-12-03 | 8.62 | 10.44 | 8.62 | 10.44 | +20% | 597,751 | 584,012,697 |
| 2024-12-02 | 8.51 | 8.79 | 8.47 | 8.7 | -1.02% | 308,102 | 265,866,496 |
| 2024-11-29 | 9 | 9.49 | 8.28 | 8.79 | +2.45% | 495,430 | 437,362,391 |
| 2024-11-28 | 8.28 | 8.8 | 8.18 | 8.58 | +3.62% | 272,548 | 230,848,031 |
| 2024-11-27 | 7.91 | 8.28 | 7.64 | 8.28 | +3.89% | 176,320 | 142,316,203 |
| 2024-11-26 | 8.05 | 8.2 | 7.87 | 7.97 | -1.12% | 98,509 | 79,272,672 |
| 2024-11-25 | 7.98 | 8.13 | 7.66 | 8.06 | +3.07% | 117,305 | 92,870,515 |
| 2024-11-22 | 8.14 | 8.36 | 7.81 | 7.82 | -4.52% | 139,367 | 113,290,579 |
| 2024-11-21 | 7.99 | 8.49 | 7.91 | 8.19 | +2.12% | 143,373 | 116,916,113 |
| 2024-11-20 | 7.61 | 8.16 | 7.6 | 8.02 | +3.62% | 141,250 | 112,087,231 |
| 2024-11-19 | 7.62 | 7.74 | 7.41 | 7.74 | +1.57% | 107,218 | 81,034,672 |
| 2024-11-18 | 8.47 | 8.5 | 7.49 | 7.62 | -9.72% | 217,004 | 168,462,938 |
| 2024-11-15 | 8.16 | 8.55 | 8.14 | 8.44 | +3.05% | 239,831 | 201,491,414 |
| 2024-11-14 | 8.5 | 8.58 | 8.18 | 8.19 | -4.1% | 150,115 | 125,459,828 |
| 2024-11-13 | 8.4 | 8.59 | 8.11 | 8.54 | +3.14% | 218,539 | 183,898,885 |
| 2024-11-12 | 8.64 | 8.64 | 8.01 | 8.28 | -3.5% | 178,820 | 149,657,357 |
| 2024-11-11 | 8.3 | 8.6 | 8.23 | 8.58 | +2.75% | 176,336 | 149,239,170 |
| 2024-11-08 | 8.37 | 8.48 | 8.2 | 8.35 | +1.46% | 191,873 | 160,086,649 |
| 2024-11-07 | 7.99 | 8.23 | 7.91 | 8.23 | +2.36% | 151,766 | 122,877,642 |
| 2024-11-06 | 8 | 8.17 | 7.89 | 8.04 | +0.12% | 179,567 | 144,544,813 |
| 2024-11-05 | 7.74 | 8.07 | 7.74 | 8.03 | +3.21% | 159,276 | 126,458,586 |
| 2024-11-04 | 7.72 | 7.88 | 7.6 | 7.78 | +2.23% | 128,725 | 99,883,109 |
| 2024-11-01 | 8.31 | 8.33 | 7.53 | 7.61 | -9.94% | 267,951 | 211,558,311 |
| 2024-10-31 | 8.43 | 8.74 | 8.18 | 8.45 | -2.09% | 332,826 | 280,676,953 |
| 2024-10-30 | 8.48 | 9.2 | 8.28 | 8.63 | +4.99% | 439,230 | 382,870,273 |
| 2024-10-29 | 8.5 | 8.5 | 8.01 | 8.22 | -3.29% | 276,531 | 226,650,187 |
| 2024-10-28 | 7.9 | 8.53 | 7.9 | 8.5 | +8.97% | 337,648 | 280,290,653 |
| 2024-10-25 | 7.64 | 7.84 | 7.64 | 7.8 | +1.69% | 91,036 | 70,577,274 |
| 2024-10-24 | 7.77 | 7.81 | 7.58 | 7.67 | -2.04% | 110,475 | 84,745,223 |
| 2024-10-23 | 7.85 | 8.08 | 7.72 | 7.83 | 0% | 128,518 | 101,604,143 |
| 2024-10-22 | 8.12 | 8.14 | 7.8 | 7.83 | -4.98% | 205,602 | 163,864,291 |
| 2024-10-21 | 8.01 | 8.31 | 7.85 | 8.24 | +3.13% | 299,914 | 241,791,824 |
| 2024-10-18 | 7.76 | 8.18 | 7.65 | 7.99 | +3.36% | 259,163 | 204,838,065 |
| 2024-10-17 | 7.68 | 7.91 | 7.59 | 7.73 | +1.18% | 199,394 | 155,051,535 |
| 2024-10-16 | 7.48 | 7.8 | 7.32 | 7.64 | -0.52% | 194,450 | 147,893,332 |
| 2024-10-15 | 7.49 | 8.21 | 7.31 | 7.68 | +3.5% | 310,477 | 244,767,329 |
| 2024-10-14 | 7.1 | 7.51 | 6.98 | 7.42 | +4.65% | 151,185 | 109,553,962 |
| 2024-10-11 | 7.49 | 7.55 | 7 | 7.09 | -6.34% | 168,433 | 121,571,323 |
| 2024-10-10 | 7.77 | 8.03 | 7.44 | 7.57 | -0.79% | 175,067 | 135,043,391 |
| 2024-10-09 | 8.25 | 8.56 | 7.63 | 7.63 | -15.5% | 320,241 | 262,497,558 |
| 2024-10-08 | 9.37 | 9.37 | 8.14 | 9.03 | +15.03% | 464,844 | 407,727,804 |
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：