股票概览
7.98
-2.68%
-0.22
8.24
开盘价
8.28
最高价
7.96
最低价
121,261
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.33
MA10 (10日均线)
8.45
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 | 8.24 | 8.28 | 7.96 | 7.98 | -2.68% | 121,261 | 97,773,141 |
| 2024-12-30 | 8.24 | 8.29 | 8.07 | 8.2 | -1.68% | 122,053 | 99,810,117 |
| 2024-12-27 | 8.32 | 8.48 | 8.22 | 8.34 | +0.85% | 157,804 | 132,278,370 |
| 2024-12-26 | 8.18 | 8.34 | 8.1 | 8.27 | +1.1% | 118,349 | 97,799,792 |
| 2024-12-25 | 8.3 | 8.44 | 7.91 | 8.18 | -1.8% | 181,949 | 148,389,697 |
| 2024-12-24 | 8.29 | 8.56 | 8.26 | 8.33 | +0.48% | 173,624 | 145,495,030 |
| 2024-12-23 | 8.75 | 8.75 | 8.28 | 8.29 | -5.58% | 271,442 | 227,463,582 |
| 2024-12-20 | 8.53 | 8.83 | 8.51 | 8.78 | +2.69% | 215,735 | 188,645,585 |
| 2024-12-19 | 8.26 | 8.64 | 8.17 | 8.55 | +2.52% | 207,028 | 175,065,256 |
| 2024-12-18 | 8.42 | 8.45 | 8.23 | 8.34 | +0.85% | 124,429 | 103,829,899 |
| 2024-12-17 | 8.53 | 8.62 | 8.2 | 8.27 | -3.73% | 213,125 | 178,732,363 |
| 2024-12-16 | 8.88 | 8.92 | 8.52 | 8.59 | -3.27% | 238,143 | 205,866,977 |
| 2024-12-13 | 8.8 | 9.05 | 8.65 | 8.88 | +0.91% | 330,368 | 293,506,105 |
| 2024-12-12 | 8.84 | 8.86 | 8.64 | 8.8 | 0% | 165,348 | 144,514,423 |
| 2024-12-11 | 8.5 | 8.92 | 8.47 | 8.8 | +3.29% | 331,126 | 290,569,178 |
| 2024-12-10 | 8.55 | 8.7 | 8.51 | 8.52 | +1.07% | 251,972 | 216,528,681 |
| 2024-12-09 | 8.64 | 8.64 | 8.34 | 8.43 | -2.77% | 255,152 | 215,170,086 |
| 2024-12-06 | 8.62 | 8.71 | 8.38 | 8.67 | +1.05% | 264,823 | 226,792,145 |
| 2024-12-05 | 8.25 | 8.71 | 8.2 | 8.58 | +3.87% | 359,959 | 305,181,288 |
| 2024-12-04 | 8.28 | 8.47 | 8.21 | 8.26 | -1.2% | 179,339 | 148,740,622 |
| 2024-12-03 | 8.35 | 8.57 | 8.2 | 8.36 | +0.12% | 294,518 | 246,208,898 |
| 2024-12-02 | 8.28 | 8.44 | 8.1 | 8.35 | +0.6% | 294,978 | 245,389,849 |
| 2024-11-29 | 8.51 | 8.53 | 7.99 | 8.3 | -3.38% | 442,930 | 365,660,181 |
| 2024-11-28 | 8.53 | 8.73 | 8.42 | 8.59 | -0.23% | 232,782 | 199,687,576 |
| 2024-11-27 | 8.99 | 9.2 | 8.25 | 8.61 | -4.65% | 519,114 | 446,028,421 |
| 2024-11-26 | 8.88 | 9.04 | 8.83 | 9.03 | +1.69% | 220,471 | 197,270,707 |
| 2024-11-25 | 8.85 | 9 | 8.61 | 8.88 | +0.34% | 209,674 | 184,623,217 |
| 2024-11-22 | 9.1 | 9.2 | 8.81 | 8.85 | -2.96% | 273,789 | 246,555,059 |
| 2024-11-21 | 9.14 | 9.2 | 8.96 | 9.12 | -0.22% | 261,893 | 237,953,861 |
| 2024-11-20 | 8.99 | 9.25 | 8.9 | 9.14 | +1.67% | 311,769 | 283,482,282 |
| 2024-11-19 | 8.91 | 9.12 | 8.71 | 8.99 | -0.11% | 298,952 | 266,720,608 |
| 2024-11-18 | 8.7 | 9.01 | 8.4 | 9 | +2.74% | 366,120 | 320,405,107 |
| 2024-11-15 | 8.93 | 9.03 | 8.72 | 8.76 | -1.35% | 303,078 | 269,205,641 |
| 2024-11-14 | 9.25 | 9.37 | 8.77 | 8.88 | -4.31% | 407,084 | 366,509,328 |
| 2024-11-13 | 9.23 | 9.45 | 9.06 | 9.28 | +0.76% | 338,286 | 310,767,634 |
| 2024-11-12 | 9.05 | 9.38 | 8.9 | 9.21 | +1.32% | 465,406 | 426,074,636 |
| 2024-11-11 | 9.1 | 9.19 | 8.83 | 9.09 | -0.33% | 363,250 | 328,019,323 |
| 2024-11-08 | 9.17 | 9.4 | 9.03 | 9.12 | +0.77% | 498,139 | 458,825,700 |
| 2024-11-07 | 8.79 | 9.11 | 8.6 | 9.05 | +1% | 475,320 | 424,417,812 |
| 2024-11-06 | 8.63 | 9.3 | 8.33 | 8.96 | +5.41% | 855,013 | 755,994,238 |
| 2024-11-05 | 7.86 | 8.52 | 7.86 | 8.5 | +8.28% | 626,951 | 523,126,060 |
| 2024-11-04 | 7.64 | 7.91 | 7.64 | 7.85 | +2.88% | 283,091 | 221,340,194 |
| 2024-11-01 | 8.1 | 8.13 | 7.63 | 7.63 | -6.15% | 462,055 | 360,185,362 |
| 2024-10-31 | 8 | 8.28 | 7.7 | 8.13 | +1.75% | 482,270 | 387,746,981 |
| 2024-10-30 | 8.14 | 8.33 | 7.91 | 7.99 | -2.08% | 463,391 | 374,044,627 |
| 2024-10-29 | 8.12 | 8.38 | 7.99 | 8.16 | +1.24% | 684,538 | 559,550,285 |
| 2024-10-28 | 7.66 | 8.22 | 7.58 | 8.06 | +4.68% | 581,466 | 465,432,674 |
| 2024-10-25 | 7.38 | 7.71 | 7.37 | 7.7 | +4.62% | 474,364 | 361,092,307 |
| 2024-10-24 | 7.55 | 7.66 | 7.3 | 7.36 | -4.04% | 349,335 | 258,938,023 |
| 2024-10-23 | 7.43 | 7.85 | 7.38 | 7.67 | +3.37% | 602,058 | 462,409,034 |
| 2024-10-22 | 7.37 | 7.45 | 7.2 | 7.42 | +0.82% | 381,292 | 278,501,117 |
| 2024-10-21 | 7.35 | 7.57 | 7.29 | 7.36 | +0.82% | 513,081 | 380,851,910 |
| 2024-10-18 | 6.9 | 7.4 | 6.81 | 7.3 | +5.04% | 591,679 | 427,838,540 |
| 2024-10-17 | 7 | 7.25 | 6.94 | 6.95 | +0.14% | 403,093 | 285,395,879 |
| 2024-10-16 | 6.9 | 7.05 | 6.8 | 6.94 | -0.43% | 245,493 | 169,991,802 |
| 2024-10-15 | 6.95 | 7.3 | 6.89 | 6.97 | -1.41% | 456,511 | 323,270,132 |
| 2024-10-14 | 6.68 | 7.14 | 6.6 | 7.07 | +6.8% | 582,774 | 404,834,361 |
| 2024-10-11 | 7.05 | 7.19 | 6.51 | 6.62 | -8.06% | 528,490 | 359,396,917 |
| 2024-10-10 | 7.43 | 7.54 | 6.99 | 7.2 | -2.7% | 553,398 | 401,806,283 |
| 2024-10-09 | 7.2 | 7.86 | 6.79 | 7.4 | +1.23% | 976,723 | 719,979,088 |
| 2024-10-08 | 7.9 | 7.92 | 6.96 | 7.31 | +1.53% | 1,179,600 | 881,971,581 |
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：