股票概览
8.27
-0.96%
-0.08
8.39
开盘价
8.53
最高价
8.27
最低价
277,405
成交量
数据更新至: 2024-12-31
技术指标
8.46
MA5 (5日均线)
8.75
MA10 (10日均线)
8.87
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 | 8.39 | 8.53 | 8.27 | 8.27 | -0.96% | 277,405 | 233,000,776 |
| 2024-12-30 | 8.54 | 8.56 | 8.3 | 8.35 | -3.02% | 347,965 | 292,189,574 |
| 2024-12-27 | 8.66 | 8.79 | 8.52 | 8.61 | -0.58% | 273,762 | 237,079,423 |
| 2024-12-26 | 8.44 | 8.93 | 8.43 | 8.66 | +2.85% | 446,497 | 387,899,560 |
| 2024-12-25 | 8.63 | 8.66 | 8.35 | 8.42 | -2.09% | 295,819 | 250,110,426 |
| 2024-12-24 | 8.6 | 8.71 | 8.48 | 8.6 | 0% | 344,992 | 296,440,733 |
| 2024-12-23 | 9.01 | 9.05 | 8.59 | 8.6 | -4.87% | 549,311 | 479,580,961 |
| 2024-12-20 | 9.25 | 9.4 | 9 | 9.04 | -1.53% | 615,382 | 565,202,285 |
| 2024-12-19 | 9.51 | 9.65 | 9.05 | 9.18 | -5.65% | 1,086,705 | 1,003,743,346 |
| 2024-12-18 | 9.8 | 10.47 | 9.52 | 9.73 | -4.04% | 1,307,689 | 1,281,218,644 |
| 2024-12-17 | 10.89 | 10.89 | 10.1 | 10.14 | +2.42% | 2,121,590 | 2,247,910,616 |
| 2024-12-16 | 9.23 | 9.9 | 9.04 | 9.9 | +10% | 850,021 | 805,433,347 |
| 2024-12-13 | 9.06 | 9.3 | 8.98 | 9 | -0.11% | 682,370 | 623,800,591 |
| 2024-12-12 | 8.9 | 9.02 | 8.75 | 9.01 | +1.12% | 315,666 | 280,695,163 |
| 2024-12-11 | 8.56 | 9.01 | 8.54 | 8.91 | +4.09% | 450,873 | 396,275,012 |
| 2024-12-10 | 8.76 | 8.77 | 8.54 | 8.56 | 0% | 210,273 | 182,063,848 |
| 2024-12-09 | 8.67 | 8.75 | 8.48 | 8.56 | -1.5% | 208,087 | 178,823,228 |
| 2024-12-06 | 8.75 | 8.88 | 8.59 | 8.69 | -0.34% | 307,109 | 267,300,983 |
| 2024-12-05 | 8.42 | 8.78 | 8.35 | 8.72 | +3.56% | 344,019 | 297,378,518 |
| 2024-12-04 | 8.58 | 8.61 | 8.36 | 8.42 | -2.32% | 209,775 | 177,868,059 |
| 2024-12-03 | 8.6 | 8.76 | 8.45 | 8.62 | +0.35% | 260,643 | 224,195,816 |
| 2024-12-02 | 8.41 | 8.68 | 8.4 | 8.59 | +2.14% | 268,285 | 230,128,563 |
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：