股票概览
8.56
-1.38%
-0.12
8.69
开盘价
8.74
最高价
8.55
最低价
132,108
成交量
数据更新至: 2024-12-31
技术指标
8.63
MA5 (5日均线)
8.70
MA10 (10日均线)
8.84
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 | 8.69 | 8.74 | 8.55 | 8.56 | -1.38% | 132,108 | 114,185,705 |
| 2024-12-30 | 8.62 | 8.74 | 8.62 | 8.68 | +0.35% | 136,643 | 118,622,678 |
| 2024-12-27 | 8.6 | 8.67 | 8.58 | 8.65 | +0.35% | 88,978 | 76,781,377 |
| 2024-12-26 | 8.62 | 8.66 | 8.58 | 8.62 | 0% | 80,147 | 69,046,800 |
| 2024-12-25 | 8.61 | 8.68 | 8.54 | 8.62 | +0.12% | 112,987 | 97,334,246 |
| 2024-12-24 | 8.54 | 8.62 | 8.53 | 8.61 | +0.82% | 82,609 | 70,831,680 |
| 2024-12-23 | 8.63 | 8.7 | 8.52 | 8.54 | -1.5% | 122,320 | 105,402,736 |
| 2024-12-20 | 8.92 | 8.92 | 8.64 | 8.67 | -2.91% | 230,074 | 200,389,753 |
| 2024-12-19 | 9.01 | 9.07 | 8.8 | 8.93 | -1.65% | 191,169 | 170,519,656 |
| 2024-12-18 | 8.98 | 9.09 | 8.97 | 9.08 | +1.68% | 214,183 | 193,669,446 |
| 2024-12-17 | 9.01 | 9.17 | 8.9 | 8.93 | -0.78% | 297,271 | 268,738,139 |
| 2024-12-16 | 8.81 | 9.04 | 8.8 | 9 | +2.04% | 348,746 | 311,728,331 |
| 2024-12-13 | 9.1 | 9.13 | 8.79 | 8.82 | -3.29% | 520,789 | 463,571,470 |
| 2024-12-12 | 9.29 | 9.3 | 9.11 | 9.12 | -1.51% | 322,315 | 295,907,066 |
| 2024-12-11 | 8.86 | 9.28 | 8.84 | 9.26 | +4.16% | 497,801 | 454,820,869 |
| 2024-12-10 | 9.08 | 9.12 | 8.88 | 8.89 | -0.45% | 277,645 | 249,405,773 |
| 2024-12-09 | 8.98 | 8.99 | 8.89 | 8.93 | -0.45% | 247,957 | 221,655,661 |
| 2024-12-06 | 8.97 | 9.04 | 8.95 | 8.97 | -0.11% | 239,590 | 215,254,878 |
| 2024-12-05 | 8.9 | 9.08 | 8.81 | 8.98 | +1.13% | 269,059 | 241,080,508 |
| 2024-12-04 | 8.86 | 9 | 8.78 | 8.88 | +0.23% | 311,718 | 277,754,553 |
| 2024-12-03 | 8.63 | 8.91 | 8.58 | 8.86 | +2.19% | 370,940 | 325,733,399 |
| 2024-12-02 | 8.59 | 8.69 | 8.47 | 8.67 | +1.29% | 252,319 | 217,343,933 |
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：