股票概览
8.12
-1.58%
-0.13
8.3
开盘价
8.4
最高价
8.12
最低价
49,685
成交量
数据更新至: 2024-12-31
技术指标
8.20
MA5 (5日均线)
8.33
MA10 (10日均线)
8.75
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 | 8.3 | 8.4 | 8.12 | 8.12 | -1.58% | 49,685 | 41,006,965 |
| 2024-12-30 | 8.31 | 8.37 | 7.99 | 8.25 | -2.02% | 59,163 | 48,355,328 |
| 2024-12-27 | 8.08 | 8.6 | 8.08 | 8.42 | +3.44% | 58,035 | 48,760,938 |
| 2024-12-26 | 8.1 | 8.27 | 8.04 | 8.14 | +0.87% | 43,054 | 35,157,962 |
| 2024-12-25 | 8.29 | 8.34 | 7.99 | 8.07 | -2.65% | 49,633 | 40,261,340 |
| 2024-12-24 | 8.1 | 8.34 | 8.02 | 8.29 | +3.11% | 81,679 | 66,817,825 |
| 2024-12-23 | 8.56 | 8.61 | 8.03 | 8.04 | -6.73% | 91,851 | 75,285,725 |
| 2024-12-20 | 8.73 | 8.8 | 8.58 | 8.62 | -0.92% | 57,275 | 49,779,582 |
| 2024-12-19 | 8.55 | 8.74 | 8.43 | 8.7 | +0.12% | 68,033 | 58,503,867 |
| 2024-12-18 | 8.66 | 8.75 | 8.41 | 8.69 | 0% | 57,978 | 50,029,572 |
| 2024-12-17 | 9.42 | 9.42 | 8.63 | 8.69 | -7.16% | 106,662 | 94,694,512 |
| 2024-12-16 | 9.36 | 9.53 | 9.29 | 9.36 | +0.86% | 76,668 | 72,096,085 |
| 2024-12-13 | 9.58 | 9.6 | 9.26 | 9.28 | -3.53% | 78,716 | 74,012,758 |
| 2024-12-12 | 9.64 | 9.65 | 9.31 | 9.62 | +0.21% | 123,325 | 117,040,208 |
| 2024-12-11 | 9.1 | 9.95 | 9.03 | 9.6 | +5.84% | 187,015 | 177,885,507 |
| 2024-12-10 | 9.2 | 9.28 | 8.88 | 9.07 | +0.33% | 77,933 | 71,020,556 |
| 2024-12-09 | 9.11 | 9.2 | 8.93 | 9.04 | -1.2% | 56,774 | 51,473,970 |
| 2024-12-06 | 8.98 | 9.21 | 8.89 | 9.15 | +2.12% | 73,329 | 66,597,864 |
| 2024-12-05 | 8.9 | 8.97 | 8.8 | 8.96 | +0.34% | 57,663 | 51,360,071 |
| 2024-12-04 | 9.1 | 9.18 | 8.87 | 8.93 | -2.4% | 78,830 | 71,113,454 |
| 2024-12-03 | 9.2 | 9.24 | 8.96 | 9.15 | -0.44% | 77,567 | 70,686,982 |
| 2024-12-02 | 9.15 | 9.25 | 9.09 | 9.19 | +0.77% | 110,391 | 101,093,105 |
| 2024-11-29 | 9.14 | 9.25 | 8.91 | 9.12 | +0.44% | 116,285 | 105,581,081 |
| 2024-11-28 | 8.9 | 9.48 | 8.87 | 9.08 | +1.23% | 141,067 | 129,710,204 |
| 2024-11-27 | 8.81 | 9.1 | 8.61 | 8.97 | +1.01% | 139,252 | 122,828,563 |
| 2024-11-26 | 8.72 | 9.1 | 8.71 | 8.88 | +2.78% | 132,111 | 117,699,511 |
| 2024-11-25 | 8.6 | 8.72 | 8.39 | 8.64 | +0.7% | 104,321 | 88,936,513 |
| 2024-11-22 | 8.85 | 9.29 | 8.55 | 8.58 | -2.39% | 209,693 | 187,101,299 |
| 2024-11-21 | 8.33 | 8.88 | 8.28 | 8.79 | +5.52% | 138,473 | 119,103,436 |
| 2024-11-20 | 8.17 | 8.34 | 8.16 | 8.33 | +1.46% | 65,598 | 54,304,886 |
| 2024-11-19 | 8.19 | 8.23 | 7.97 | 8.21 | 0% | 69,395 | 56,422,889 |
| 2024-11-18 | 8.38 | 8.41 | 8.12 | 8.21 | +0.49% | 86,797 | 71,846,896 |
| 2024-11-15 | 8.16 | 8.4 | 8.15 | 8.17 | -0.85% | 60,844 | 50,401,854 |
| 2024-11-14 | 8.39 | 8.44 | 8.21 | 8.24 | -1.2% | 73,051 | 60,595,860 |
| 2024-11-13 | 8.19 | 8.35 | 8.1 | 8.34 | +1.21% | 76,305 | 62,998,533 |
| 2024-11-12 | 8.27 | 8.4 | 8.15 | 8.24 | -0.24% | 85,666 | 70,989,445 |
| 2024-11-11 | 8.14 | 8.27 | 8.01 | 8.26 | +2.1% | 66,069 | 54,118,038 |
| 2024-11-08 | 8.32 | 8.38 | 8.05 | 8.09 | -2.65% | 92,877 | 75,868,185 |
| 2024-11-07 | 8.06 | 8.32 | 8.04 | 8.31 | +2.34% | 94,944 | 77,958,121 |
| 2024-11-06 | 8.11 | 8.18 | 8.04 | 8.12 | +0.25% | 74,760 | 60,612,036 |
| 2024-11-05 | 8.05 | 8.19 | 8.03 | 8.1 | +0.87% | 68,781 | 55,690,880 |
| 2024-11-04 | 7.98 | 8.05 | 7.89 | 8.03 | +1.52% | 48,936 | 39,047,034 |
| 2024-11-01 | 8.2 | 8.27 | 7.88 | 7.91 | -4.12% | 99,617 | 79,802,080 |
| 2024-10-31 | 8.1 | 8.29 | 8.02 | 8.25 | +1.98% | 60,905 | 50,046,176 |
| 2024-10-30 | 7.92 | 8.18 | 7.92 | 8.09 | +1.13% | 77,689 | 62,861,763 |
| 2024-10-29 | 8.42 | 8.43 | 8 | 8 | -4.99% | 94,013 | 76,854,383 |
| 2024-10-28 | 8.11 | 8.42 | 8.11 | 8.42 | +3.57% | 81,143 | 67,684,618 |
| 2024-10-25 | 7.98 | 8.13 | 7.96 | 8.13 | +2.52% | 62,823 | 50,788,779 |
| 2024-10-24 | 7.85 | 7.98 | 7.78 | 7.93 | +1.02% | 50,509 | 39,872,220 |
| 2024-10-23 | 7.82 | 8.05 | 7.7 | 7.85 | +0.9% | 74,107 | 58,700,138 |
| 2024-10-22 | 7.58 | 7.78 | 7.56 | 7.78 | +2.5% | 56,313 | 43,395,658 |
| 2024-10-21 | 7.48 | 7.65 | 7.47 | 7.59 | +2.02% | 66,089 | 50,151,191 |
| 2024-10-18 | 7.36 | 7.56 | 7.3 | 7.44 | +1.09% | 59,723 | 44,249,953 |
| 2024-10-17 | 7.5 | 7.55 | 7.33 | 7.36 | -1.74% | 48,595 | 36,208,813 |
| 2024-10-16 | 7.39 | 7.55 | 7.35 | 7.49 | +0.54% | 39,750 | 29,760,522 |
| 2024-10-15 | 7.63 | 7.66 | 7.45 | 7.45 | -2.61% | 60,144 | 45,444,596 |
| 2024-10-14 | 7.54 | 7.7 | 7.46 | 7.65 | +1.06% | 50,031 | 38,053,901 |
| 2024-10-11 | 7.78 | 7.78 | 7.48 | 7.57 | -2.07% | 66,765 | 50,881,222 |
| 2024-10-10 | 7.72 | 7.85 | 7.48 | 7.73 | +0.39% | 77,003 | 59,344,968 |
| 2024-10-09 | 8.4 | 8.4 | 7.7 | 7.7 | -9.94% | 152,744 | 121,837,321 |
| 2024-10-08 | 8.72 | 8.72 | 8.14 | 8.55 | +7.82% | 207,557 | 176,959,956 |
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：