股票概览
8.78
-1.68%
-0.15
8.94
开盘价
9.05
最高价
8.77
最低价
119,790
成交量
数据更新至: 2024-12-31
技术指标
8.91
MA5 (5日均线)
8.78
MA10 (10日均线)
8.82
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 | 8.94 | 9.05 | 8.77 | 8.78 | -1.68% | 119,790 | 106,686,787 |
| 2024-12-30 | 8.98 | 9.09 | 8.88 | 8.93 | -0.67% | 129,545 | 116,048,071 |
| 2024-12-27 | 9.02 | 9.08 | 8.91 | 8.99 | 0% | 112,884 | 101,366,647 |
| 2024-12-26 | 8.88 | 9.14 | 8.83 | 8.99 | +1.35% | 197,535 | 178,110,037 |
| 2024-12-25 | 8.8 | 8.96 | 8.69 | 8.87 | +0.91% | 168,844 | 149,120,487 |
| 2024-12-24 | 8.6 | 8.84 | 8.6 | 8.79 | +1.97% | 138,482 | 120,989,778 |
| 2024-12-23 | 8.54 | 8.79 | 8.53 | 8.62 | +0.35% | 136,142 | 118,346,707 |
| 2024-12-20 | 8.62 | 8.63 | 8.52 | 8.59 | -0.35% | 85,253 | 73,199,947 |
| 2024-12-19 | 8.51 | 8.64 | 8.43 | 8.62 | +0.58% | 107,537 | 91,669,121 |
| 2024-12-18 | 8.6 | 8.65 | 8.55 | 8.57 | -0.12% | 63,675 | 54,780,104 |
| 2024-12-17 | 8.68 | 8.72 | 8.51 | 8.58 | -1.61% | 117,385 | 101,013,066 |
| 2024-12-16 | 8.74 | 8.79 | 8.65 | 8.72 | -0.11% | 94,082 | 81,880,099 |
| 2024-12-13 | 8.88 | 8.89 | 8.66 | 8.73 | -2.13% | 144,085 | 126,079,697 |
| 2024-12-12 | 8.98 | 8.99 | 8.86 | 8.92 | -0.67% | 157,530 | 140,286,672 |
| 2024-12-11 | 8.96 | 9.1 | 8.95 | 8.98 | -0.11% | 166,919 | 150,320,009 |
| 2024-12-10 | 9.18 | 9.29 | 8.99 | 8.99 | -0.11% | 241,879 | 221,393,677 |
| 2024-12-09 | 8.94 | 9.06 | 8.9 | 9 | +0.56% | 162,885 | 146,257,803 |
| 2024-12-06 | 8.96 | 9 | 8.8 | 8.95 | -0.56% | 187,901 | 167,377,208 |
| 2024-12-05 | 8.77 | 9.12 | 8.72 | 9 | +2.51% | 331,496 | 297,608,354 |
| 2024-12-04 | 8.88 | 8.89 | 8.75 | 8.78 | -1.35% | 145,057 | 127,833,522 |
| 2024-12-03 | 8.88 | 8.95 | 8.81 | 8.9 | +0.23% | 178,587 | 158,889,330 |
| 2024-12-02 | 8.7 | 9 | 8.64 | 8.88 | +2.3% | 310,595 | 275,104,086 |
| 2024-11-29 | 8.57 | 8.72 | 8.42 | 8.68 | +1.64% | 180,925 | 155,915,720 |
| 2024-11-28 | 8.51 | 8.64 | 8.43 | 8.54 | +0.12% | 138,967 | 118,797,998 |
| 2024-11-27 | 8.35 | 8.53 | 8.14 | 8.53 | +2.03% | 137,647 | 114,411,576 |
| 2024-11-26 | 8.52 | 8.53 | 8.34 | 8.36 | -1.65% | 102,112 | 85,767,612 |
| 2024-11-25 | 8.38 | 8.53 | 8.32 | 8.5 | +2.04% | 119,543 | 100,946,323 |
| 2024-11-22 | 8.67 | 8.73 | 8.31 | 8.33 | -4.47% | 175,913 | 149,876,853 |
| 2024-11-21 | 8.75 | 8.86 | 8.58 | 8.72 | -0.34% | 183,806 | 159,692,347 |
| 2024-11-20 | 8.53 | 8.81 | 8.52 | 8.75 | +2.1% | 263,326 | 229,383,042 |
| 2024-11-19 | 8.48 | 8.6 | 8.33 | 8.57 | +1.9% | 176,756 | 149,830,273 |
| 2024-11-18 | 8.34 | 8.68 | 8.34 | 8.41 | +1.82% | 255,138 | 217,096,553 |
| 2024-11-15 | 8.42 | 8.48 | 8.23 | 8.26 | -2.02% | 125,074 | 104,638,797 |
| 2024-11-14 | 8.66 | 8.71 | 8.4 | 8.43 | -2.54% | 139,427 | 118,962,230 |
| 2024-11-13 | 8.65 | 8.82 | 8.54 | 8.65 | -0.69% | 159,007 | 137,397,700 |
| 2024-11-12 | 8.77 | 8.96 | 8.63 | 8.71 | -0.57% | 234,744 | 206,927,936 |
| 2024-11-11 | 8.61 | 8.78 | 8.53 | 8.76 | +1.74% | 214,005 | 185,179,041 |
| 2024-11-08 | 8.79 | 8.86 | 8.58 | 8.61 | -1.6% | 267,623 | 233,149,553 |
| 2024-11-07 | 8.46 | 8.81 | 8.42 | 8.75 | +3.31% | 309,667 | 269,395,098 |
| 2024-11-06 | 8.48 | 8.57 | 8.41 | 8.47 | 0% | 219,371 | 186,228,101 |
| 2024-11-05 | 8.28 | 8.5 | 8.26 | 8.47 | +2.05% | 208,227 | 175,317,678 |
| 2024-11-04 | 8.23 | 8.3 | 8.19 | 8.3 | +0.61% | 124,751 | 102,834,368 |
| 2024-11-01 | 8.34 | 8.48 | 8.22 | 8.25 | -1.08% | 179,907 | 149,948,971 |
| 2024-10-31 | 8.35 | 8.38 | 8.24 | 8.34 | 0% | 173,545 | 144,336,374 |
| 2024-10-30 | 8.46 | 8.49 | 8.23 | 8.34 | -0.36% | 191,583 | 159,929,000 |
| 2024-10-29 | 9 | 9.01 | 8.34 | 8.37 | -4.99% | 411,056 | 351,327,550 |
| 2024-10-28 | 8.7 | 8.96 | 8.51 | 8.81 | +2.32% | 361,099 | 315,788,253 |
| 2024-10-25 | 8.17 | 8.62 | 8.17 | 8.61 | +5.13% | 336,210 | 284,067,251 |
| 2024-10-24 | 8.2 | 8.29 | 8.08 | 8.19 | -0.73% | 164,423 | 134,121,413 |
| 2024-10-23 | 7.97 | 8.27 | 7.92 | 8.25 | +3.64% | 311,516 | 253,110,501 |
| 2024-10-22 | 7.85 | 7.96 | 7.82 | 7.96 | +0.89% | 156,556 | 123,618,495 |
| 2024-10-21 | 7.99 | 8.01 | 7.85 | 7.89 | -0.75% | 216,249 | 171,349,634 |
| 2024-10-18 | 7.71 | 8.07 | 7.65 | 7.95 | +3.11% | 205,144 | 161,389,740 |
| 2024-10-17 | 7.88 | 7.94 | 7.7 | 7.71 | -1.91% | 127,569 | 99,496,547 |
| 2024-10-16 | 7.83 | 7.97 | 7.8 | 7.86 | -0.51% | 135,719 | 106,987,103 |
| 2024-10-15 | 8.07 | 8.09 | 7.9 | 7.9 | -2.11% | 148,218 | 118,266,375 |
| 2024-10-14 | 8.07 | 8.13 | 7.9 | 8.07 | +0.25% | 159,918 | 128,372,820 |
| 2024-10-11 | 8.34 | 8.37 | 7.98 | 8.05 | -3.36% | 178,442 | 144,935,527 |
| 2024-10-10 | 8.38 | 8.63 | 8.3 | 8.33 | -0.6% | 201,934 | 170,785,350 |
| 2024-10-09 | 9.02 | 9.02 | 8.31 | 8.38 | -8.21% | 357,916 | 309,358,710 |
| 2024-10-08 | 9.66 | 9.66 | 8.78 | 9.13 | +3.99% | 514,667 | 473,498,196 |
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：