股票概览
8.54
-1.16%
-0.1
8.68
开盘价
8.73
最高价
8.54
最低价
119,513
成交量
数据更新至: 2024-12-31
技术指标
8.70
MA5 (5日均线)
8.79
MA10 (10日均线)
8.97
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 | 8.68 | 8.73 | 8.54 | 8.54 | -1.16% | 119,513 | 103,079,791 |
| 2024-12-30 | 8.8 | 8.81 | 8.58 | 8.64 | -1.82% | 135,740 | 117,483,208 |
| 2024-12-27 | 8.75 | 8.84 | 8.68 | 8.8 | +0.69% | 103,370 | 90,870,431 |
| 2024-12-26 | 8.73 | 8.83 | 8.72 | 8.74 | -0.34% | 98,820 | 86,706,023 |
| 2024-12-25 | 8.83 | 8.83 | 8.65 | 8.77 | -0.68% | 125,772 | 109,723,754 |
| 2024-12-24 | 8.71 | 8.84 | 8.71 | 8.83 | +1.03% | 106,620 | 93,617,326 |
| 2024-12-23 | 8.92 | 8.96 | 8.71 | 8.74 | -2.35% | 177,652 | 156,524,364 |
| 2024-12-20 | 8.93 | 9.09 | 8.89 | 8.95 | +0.34% | 191,859 | 172,587,660 |
| 2024-12-19 | 8.94 | 8.95 | 8.81 | 8.92 | -0.78% | 167,456 | 148,627,946 |
| 2024-12-18 | 9.08 | 9.12 | 8.96 | 8.99 | -0.88% | 195,453 | 176,652,491 |
| 2024-12-17 | 9.24 | 9.26 | 9.03 | 9.07 | -2.05% | 215,899 | 196,782,575 |
| 2024-12-16 | 9.48 | 9.56 | 9.2 | 9.26 | -2.22% | 328,696 | 307,023,721 |
| 2024-12-13 | 9.81 | 9.82 | 9.45 | 9.47 | -4.92% | 575,948 | 551,474,590 |
| 2024-12-12 | 9.35 | 9.96 | 9.24 | 9.96 | +5.17% | 844,554 | 814,371,881 |
| 2024-12-11 | 9.08 | 9.64 | 9.03 | 9.47 | +4.87% | 696,107 | 655,299,268 |
| 2024-12-10 | 9.04 | 9.24 | 8.97 | 9.03 | +2.27% | 477,439 | 435,048,598 |
| 2024-12-09 | 8.85 | 8.92 | 8.78 | 8.83 | -0.34% | 113,110 | 100,054,171 |
| 2024-12-06 | 8.76 | 8.88 | 8.73 | 8.86 | +1.14% | 120,798 | 106,553,831 |
| 2024-12-05 | 8.77 | 8.79 | 8.69 | 8.76 | -0.11% | 88,098 | 77,007,927 |
| 2024-12-04 | 8.84 | 8.93 | 8.75 | 8.77 | -1.13% | 141,014 | 124,598,563 |
| 2024-12-03 | 8.98 | 8.98 | 8.82 | 8.87 | -0.78% | 148,989 | 132,176,915 |
| 2024-12-02 | 8.83 | 8.99 | 8.83 | 8.94 | +0.79% | 174,580 | 155,918,482 |
| 2024-11-29 | 8.77 | 8.92 | 8.76 | 8.87 | +1.14% | 193,804 | 171,702,930 |
| 2024-11-28 | 8.71 | 8.84 | 8.66 | 8.77 | +0.69% | 156,004 | 136,988,907 |
| 2024-11-27 | 8.56 | 8.71 | 8.44 | 8.71 | +1.75% | 120,470 | 103,343,286 |
| 2024-11-26 | 8.53 | 8.62 | 8.51 | 8.56 | +0.35% | 86,123 | 73,810,437 |
| 2024-11-25 | 8.45 | 8.57 | 8.43 | 8.53 | +0.59% | 76,656 | 65,163,083 |
| 2024-11-22 | 8.7 | 8.73 | 8.48 | 8.48 | -2.64% | 114,200 | 98,453,983 |
| 2024-11-21 | 8.71 | 8.74 | 8.64 | 8.71 | -0.11% | 94,733 | 82,363,910 |
| 2024-11-20 | 8.64 | 8.73 | 8.6 | 8.72 | +0.81% | 109,461 | 94,816,979 |
| 2024-11-19 | 8.61 | 8.65 | 8.51 | 8.65 | +0.58% | 112,735 | 96,930,472 |
| 2024-11-18 | 8.58 | 8.72 | 8.55 | 8.6 | +0.23% | 127,730 | 110,162,058 |
| 2024-11-15 | 8.65 | 8.74 | 8.57 | 8.58 | -1.27% | 138,871 | 120,364,175 |
| 2024-11-14 | 8.9 | 8.9 | 8.62 | 8.69 | -2.36% | 166,604 | 145,787,147 |
| 2024-11-13 | 8.85 | 9.06 | 8.82 | 8.9 | +0.91% | 241,017 | 214,959,449 |
| 2024-11-12 | 8.8 | 8.93 | 8.74 | 8.82 | +0.11% | 207,111 | 183,308,304 |
| 2024-11-11 | 8.8 | 8.85 | 8.67 | 8.81 | -0.56% | 171,538 | 150,124,303 |
| 2024-11-08 | 9.01 | 9.08 | 8.81 | 8.86 | -1.01% | 238,067 | 212,122,786 |
| 2024-11-07 | 8.66 | 8.98 | 8.61 | 8.95 | +3.11% | 328,375 | 291,618,102 |
| 2024-11-06 | 8.63 | 8.7 | 8.56 | 8.68 | +0.35% | 198,084 | 171,233,081 |
| 2024-11-05 | 8.5 | 8.66 | 8.47 | 8.65 | +1.41% | 190,630 | 163,824,204 |
| 2024-11-04 | 8.42 | 8.54 | 8.36 | 8.53 | +1.31% | 150,249 | 126,875,852 |
| 2024-11-01 | 8.4 | 8.5 | 8.34 | 8.42 | 0% | 171,774 | 144,723,740 |
| 2024-10-31 | 8.41 | 8.47 | 8.3 | 8.42 | -2.32% | 239,854 | 201,331,488 |
| 2024-10-30 | 8.62 | 8.72 | 8.56 | 8.62 | -0.35% | 126,243 | 109,054,812 |
| 2024-10-29 | 8.97 | 8.98 | 8.62 | 8.65 | -1.7% | 222,721 | 195,508,817 |
| 2024-10-28 | 8.6 | 8.81 | 8.56 | 8.8 | +2.56% | 181,718 | 157,913,719 |
| 2024-10-25 | 8.49 | 8.58 | 8.48 | 8.58 | +1.18% | 149,266 | 127,409,796 |
| 2024-10-24 | 8.46 | 8.52 | 8.44 | 8.48 | -0.24% | 90,555 | 76,790,300 |
| 2024-10-23 | 8.46 | 8.52 | 8.42 | 8.5 | +0.47% | 153,307 | 129,952,350 |
| 2024-10-22 | 8.35 | 8.48 | 8.33 | 8.46 | +1.32% | 148,389 | 124,944,582 |
| 2024-10-21 | 8.36 | 8.43 | 8.3 | 8.35 | -0.48% | 137,632 | 114,882,628 |
| 2024-10-18 | 8.24 | 8.5 | 8.19 | 8.39 | +1.82% | 170,753 | 142,483,364 |
| 2024-10-17 | 8.34 | 8.42 | 8.23 | 8.24 | -1.08% | 93,739 | 77,992,996 |
| 2024-10-16 | 8.29 | 8.42 | 8.22 | 8.33 | -0.12% | 93,653 | 77,959,769 |
| 2024-10-15 | 8.54 | 8.54 | 8.33 | 8.34 | -2.8% | 147,208 | 124,199,755 |
| 2024-10-14 | 8.5 | 8.62 | 8.36 | 8.58 | +0.12% | 193,031 | 164,191,274 |
| 2024-10-11 | 8.64 | 8.81 | 8.48 | 8.57 | -0.7% | 194,216 | 168,024,222 |
| 2024-10-10 | 8.65 | 8.85 | 8.54 | 8.63 | +1.05% | 225,138 | 196,046,782 |
| 2024-10-09 | 9.1 | 9.1 | 8.54 | 8.54 | -8.37% | 351,589 | 309,974,009 |
| 2024-10-08 | 10.18 | 10.18 | 9.03 | 9.32 | +0.65% | 643,645 | 612,696,739 |
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：