股票概览
8.17
-1.8%
-0.15
8.27
开盘价
8.54
最高价
8.16
最低价
285,188
成交量
数据更新至: 2024-12-31
技术指标
8.33
MA5 (5日均线)
8.50
MA10 (10日均线)
9.13
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 | 8.27 | 8.54 | 8.16 | 8.17 | -1.8% | 285,188 | 238,973,447 |
| 2024-12-30 | 8.5 | 8.5 | 8.18 | 8.32 | -2.8% | 250,287 | 207,323,161 |
| 2024-12-27 | 8.38 | 8.7 | 8.24 | 8.56 | +2.15% | 350,170 | 299,010,328 |
| 2024-12-26 | 8.15 | 8.45 | 8.1 | 8.38 | +2.2% | 314,115 | 261,453,427 |
| 2024-12-25 | 8.24 | 8.39 | 7.8 | 8.2 | -0.85% | 352,548 | 285,920,554 |
| 2024-12-24 | 8.12 | 8.36 | 7.95 | 8.27 | +1.72% | 342,152 | 279,001,953 |
| 2024-12-23 | 8.8 | 8.8 | 8.1 | 8.13 | -7.82% | 406,597 | 339,552,805 |
| 2024-12-20 | 8.8 | 9.03 | 8.75 | 8.82 | -0.68% | 357,060 | 317,060,240 |
| 2024-12-19 | 9.03 | 9.06 | 8.68 | 8.88 | -4.41% | 452,094 | 399,899,255 |
| 2024-12-18 | 9.18 | 9.69 | 9.07 | 9.29 | -7.84% | 641,803 | 593,980,679 |
| 2024-12-17 | 10.65 | 10.85 | 10.08 | 10.08 | -10% | 422,844 | 432,269,498 |
| 2024-12-16 | 10.38 | 11.3 | 10.03 | 11.2 | +8.53% | 1,027,143 | 1,101,506,596 |
| 2024-12-13 | 10.17 | 10.9 | 10 | 10.32 | +1.57% | 1,048,730 | 1,087,549,145 |
| 2024-12-12 | 9.38 | 10.36 | 9.26 | 10.16 | +7.29% | 1,002,420 | 986,389,944 |
| 2024-12-11 | 9.29 | 9.69 | 9.29 | 9.47 | +3.16% | 695,544 | 658,530,397 |
| 2024-12-10 | 9.2 | 9.43 | 9.08 | 9.18 | +2.57% | 604,375 | 559,119,473 |
| 2024-12-09 | 9.19 | 9.22 | 8.85 | 8.95 | -3.87% | 540,735 | 487,999,723 |
| 2024-12-06 | 9.13 | 9.55 | 9.03 | 9.31 | +1.86% | 707,772 | 654,103,377 |
| 2024-12-05 | 9.2 | 9.55 | 8.95 | 9.14 | -7.21% | 860,621 | 789,465,063 |
| 2024-12-04 | 9.85 | 10.44 | 9.85 | 9.85 | -9.96% | 1,078,361 | 1,076,886,241 |
| 2024-12-03 | 12.2 | 13.2 | 10.9 | 10.94 | -9.66% | 1,555,256 | 1,887,769,680 |
| 2024-12-02 | 12.01 | 12.11 | 11.66 | 12.11 | +9.99% | 398,751 | 478,217,962 |
| 2024-11-29 | 11.01 | 11.01 | 11.01 | 11.01 | +9.99% | 78,498 | 86,426,001 |
| 2024-11-28 | 9.78 | 10.01 | 9.48 | 10.01 | +10% | 267,836 | 264,577,829 |
| 2024-11-27 | 8.18 | 9.1 | 7.69 | 9.1 | +10.04% | 886,218 | 767,041,842 |
| 2024-11-26 | 7.51 | 8.27 | 7.33 | 8.27 | +9.97% | 564,790 | 439,753,904 |
| 2024-11-25 | 6.86 | 7.52 | 6.8 | 7.52 | +9.94% | 373,913 | 277,857,427 |
| 2024-11-22 | 7.04 | 7.08 | 6.82 | 6.84 | -2.7% | 52,482 | 36,614,124 |
| 2024-11-21 | 7 | 7.05 | 6.93 | 7.03 | +0.29% | 46,384 | 32,446,677 |
| 2024-11-20 | 6.93 | 7.04 | 6.89 | 7.01 | +1.15% | 51,798 | 36,115,206 |
| 2024-11-19 | 6.94 | 6.96 | 6.8 | 6.93 | -0.14% | 60,981 | 42,012,560 |
| 2024-11-18 | 6.98 | 7.09 | 6.89 | 6.94 | -0.14% | 60,156 | 42,065,725 |
| 2024-11-15 | 7.1 | 7.2 | 6.95 | 6.95 | -2.52% | 73,499 | 52,097,789 |
| 2024-11-14 | 7.16 | 7.29 | 7.07 | 7.13 | -0.56% | 95,592 | 68,467,407 |
| 2024-11-13 | 7.15 | 7.36 | 7.08 | 7.17 | +1.41% | 122,544 | 88,364,351 |
| 2024-11-12 | 7.08 | 7.16 | 7.02 | 7.07 | -0.14% | 71,383 | 50,664,225 |
| 2024-11-11 | 7.14 | 7.16 | 7.02 | 7.08 | -1.53% | 80,642 | 56,988,965 |
| 2024-11-08 | 7.35 | 7.37 | 7.08 | 7.19 | -1.24% | 115,388 | 82,939,500 |
| 2024-11-07 | 6.98 | 7.34 | 6.96 | 7.28 | +3.56% | 122,345 | 88,331,355 |
| 2024-11-06 | 6.94 | 7.06 | 6.83 | 7.03 | +1.3% | 79,699 | 55,465,759 |
| 2024-11-05 | 6.87 | 6.95 | 6.84 | 6.94 | +0.87% | 69,098 | 47,719,578 |
| 2024-11-04 | 6.83 | 6.88 | 6.73 | 6.88 | +0.58% | 72,680 | 49,427,107 |
| 2024-11-01 | 6.8 | 6.99 | 6.69 | 6.84 | +0.59% | 106,464 | 72,866,481 |
| 2024-10-31 | 6.83 | 6.85 | 6.72 | 6.8 | -0.29% | 54,481 | 37,048,156 |
| 2024-10-30 | 6.71 | 6.84 | 6.71 | 6.82 | +1.04% | 47,286 | 32,061,693 |
| 2024-10-29 | 6.9 | 6.96 | 6.75 | 6.75 | -2.17% | 61,943 | 42,291,571 |
| 2024-10-28 | 6.71 | 6.9 | 6.68 | 6.9 | +2.83% | 86,444 | 59,018,243 |
| 2024-10-25 | 6.63 | 6.71 | 6.62 | 6.71 | +1.21% | 65,436 | 43,733,117 |
| 2024-10-24 | 6.59 | 6.66 | 6.58 | 6.63 | +0.45% | 30,995 | 20,539,132 |
| 2024-10-23 | 6.63 | 6.67 | 6.56 | 6.6 | +0.15% | 42,212 | 27,931,377 |
| 2024-10-22 | 6.5 | 6.61 | 6.49 | 6.59 | +1.23% | 45,248 | 29,735,744 |
| 2024-10-21 | 6.54 | 6.57 | 6.48 | 6.51 | -0.46% | 51,777 | 33,749,959 |
| 2024-10-18 | 6.47 | 6.6 | 6.35 | 6.54 | +1.4% | 55,751 | 36,110,010 |
| 2024-10-17 | 6.55 | 6.58 | 6.44 | 6.45 | -1.07% | 38,788 | 25,246,617 |
| 2024-10-16 | 6.43 | 6.55 | 6.41 | 6.52 | +0.31% | 35,027 | 22,767,316 |
| 2024-10-15 | 6.54 | 6.59 | 6.48 | 6.5 | -1.07% | 40,273 | 26,309,787 |
| 2024-10-14 | 6.53 | 6.6 | 6.41 | 6.57 | +0.61% | 55,112 | 35,911,783 |
| 2024-10-11 | 6.68 | 6.73 | 6.46 | 6.53 | -1.95% | 55,284 | 36,465,176 |
| 2024-10-10 | 6.68 | 6.76 | 6.45 | 6.66 | +1.37% | 75,560 | 50,226,369 |
| 2024-10-09 | 7 | 7 | 6.56 | 6.57 | -7.85% | 106,756 | 72,128,021 |
| 2024-10-08 | 7.6 | 7.63 | 6.93 | 7.13 | +2.3% | 194,156 | 140,495,000 |
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：