股票概览
8.22
-3.86%
-0.33
8.53
开盘价
8.65
最高价
8.2
最低价
421,064
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.39
MA10 (10日均线)
7.98
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 | 8.53 | 8.65 | 8.2 | 8.22 | -3.86% | 421,064 | 352,364,937 |
| 2024-12-30 | 8.4 | 8.68 | 8.28 | 8.55 | +2.03% | 511,403 | 436,792,487 |
| 2024-12-27 | 8.26 | 8.54 | 8.22 | 8.38 | +0.6% | 370,308 | 310,351,284 |
| 2024-12-26 | 8.33 | 8.55 | 8.29 | 8.33 | 0% | 404,055 | 339,570,803 |
| 2024-12-25 | 8.45 | 8.46 | 8.27 | 8.33 | -2% | 280,084 | 233,578,590 |
| 2024-12-24 | 8.3 | 8.54 | 8.18 | 8.5 | +2.41% | 558,514 | 467,658,015 |
| 2024-12-23 | 8.63 | 8.73 | 8.27 | 8.3 | -3.38% | 570,518 | 480,125,209 |
| 2024-12-20 | 8.27 | 8.63 | 8.27 | 8.59 | +3.25% | 697,084 | 594,016,768 |
| 2024-12-19 | 8.21 | 8.4 | 8.21 | 8.32 | -0.24% | 598,178 | 497,288,974 |
| 2024-12-18 | 8.09 | 8.63 | 8.09 | 8.34 | +2.33% | 956,830 | 805,637,349 |
| 2024-12-17 | 8.13 | 8.45 | 8.12 | 8.15 | -0.24% | 707,776 | 584,522,609 |
| 2024-12-16 | 8.07 | 8.41 | 7.86 | 8.17 | +0.74% | 914,803 | 745,515,125 |
| 2024-12-13 | 7.84 | 8.34 | 7.72 | 8.11 | +2.92% | 1,245,980 | 1,000,790,236 |
| 2024-12-12 | 7.69 | 7.9 | 7.53 | 7.88 | +2.87% | 699,210 | 541,648,680 |
| 2024-12-11 | 7.36 | 7.68 | 7.32 | 7.66 | +4.08% | 583,976 | 443,688,925 |
| 2024-12-10 | 7.36 | 7.65 | 7.27 | 7.36 | +2.22% | 779,149 | 581,400,891 |
| 2024-12-09 | 7.11 | 7.21 | 7.03 | 7.2 | +1.27% | 368,386 | 262,360,348 |
| 2024-12-06 | 7.03 | 7.12 | 6.97 | 7.11 | +0.99% | 328,564 | 232,374,463 |
| 2024-12-05 | 6.97 | 7.07 | 6.95 | 7.04 | +0.86% | 278,176 | 195,424,606 |
| 2024-12-04 | 7.14 | 7.15 | 6.96 | 6.98 | -2.24% | 290,024 | 204,317,356 |
| 2024-12-03 | 7.13 | 7.2 | 7.06 | 7.14 | 0% | 299,193 | 213,492,257 |
| 2024-12-02 | 6.95 | 7.15 | 6.95 | 7.14 | +2.44% | 389,911 | 276,330,557 |
| 2024-11-29 | 6.9 | 7.09 | 6.85 | 6.97 | +0.29% | 423,263 | 294,840,648 |
| 2024-11-28 | 6.9 | 7.15 | 6.85 | 6.95 | +0.29% | 550,613 | 383,711,744 |
| 2024-11-27 | 6.82 | 6.95 | 6.65 | 6.93 | +1.46% | 310,075 | 210,944,509 |
| 2024-11-26 | 6.89 | 6.96 | 6.79 | 6.83 | -0.87% | 254,454 | 174,703,222 |
| 2024-11-25 | 6.95 | 6.97 | 6.77 | 6.89 | -0.43% | 318,551 | 218,336,009 |
| 2024-11-22 | 7.28 | 7.29 | 6.89 | 6.92 | -4.95% | 402,828 | 286,158,764 |
| 2024-11-21 | 7.38 | 7.4 | 7.2 | 7.28 | -1.89% | 361,987 | 264,167,651 |
| 2024-11-20 | 7.39 | 7.46 | 7.33 | 7.42 | +0.13% | 350,580 | 259,123,710 |
| 2024-11-19 | 7.23 | 7.44 | 7.16 | 7.41 | +2.77% | 394,474 | 287,566,033 |
| 2024-11-18 | 7.5 | 7.6 | 7.12 | 7.21 | -3.99% | 590,766 | 432,352,708 |
| 2024-11-15 | 7.63 | 7.8 | 7.5 | 7.51 | -1.57% | 485,130 | 371,354,070 |
| 2024-11-14 | 7.92 | 8.08 | 7.6 | 7.63 | -4.27% | 626,638 | 489,972,872 |
| 2024-11-13 | 7.89 | 8.04 | 7.6 | 7.97 | -0.25% | 933,800 | 727,440,409 |
| 2024-11-12 | 8.02 | 8.24 | 7.79 | 7.99 | +1.27% | 1,278,531 | 1,027,671,671 |
| 2024-11-11 | 7.65 | 7.94 | 7.57 | 7.89 | +3.68% | 979,691 | 761,795,721 |
| 2024-11-08 | 7.64 | 7.82 | 7.5 | 7.61 | +0.26% | 667,626 | 511,052,332 |
| 2024-11-07 | 7.34 | 7.65 | 7.3 | 7.59 | +2.29% | 626,172 | 470,002,800 |
| 2024-11-06 | 7.46 | 7.59 | 7.31 | 7.42 | -0.67% | 715,337 | 532,483,583 |
| 2024-11-05 | 7.27 | 7.55 | 7.25 | 7.47 | +2.61% | 683,498 | 509,348,764 |
| 2024-11-04 | 7.2 | 7.4 | 7.17 | 7.28 | +0.55% | 593,056 | 431,323,647 |
| 2024-11-01 | 7.63 | 7.86 | 7.22 | 7.24 | -5.11% | 882,946 | 658,738,180 |
| 2024-10-31 | 7.55 | 7.79 | 7.28 | 7.63 | +1.46% | 1,156,142 | 873,492,636 |
| 2024-10-30 | 7.18 | 7.91 | 7.15 | 7.52 | +4.44% | 1,133,084 | 854,263,118 |
| 2024-10-29 | 7.49 | 7.49 | 7.19 | 7.2 | -2.96% | 654,413 | 476,668,906 |
| 2024-10-28 | 7.45 | 7.49 | 7.3 | 7.42 | -0.8% | 444,133 | 328,062,663 |
| 2024-10-25 | 7.33 | 7.57 | 7.25 | 7.48 | +2.47% | 564,676 | 420,123,245 |
| 2024-10-24 | 7.29 | 7.46 | 7.17 | 7.3 | -0.54% | 434,274 | 317,321,595 |
| 2024-10-23 | 7.29 | 7.47 | 7.06 | 7.34 | +0.82% | 670,718 | 488,952,234 |
| 2024-10-22 | 7.06 | 7.45 | 6.88 | 7.28 | +3.26% | 795,163 | 570,075,293 |
| 2024-10-21 | 7.15 | 7.23 | 7 | 7.05 | -1.12% | 498,099 | 353,363,749 |
| 2024-10-18 | 6.74 | 7.26 | 6.73 | 7.13 | +5.47% | 403,052 | 282,631,461 |
| 2024-10-17 | 6.81 | 6.94 | 6.76 | 6.76 | -0.59% | 198,910 | 136,253,914 |
| 2024-10-16 | 6.81 | 6.92 | 6.73 | 6.8 | -1.31% | 208,340 | 141,865,492 |
| 2024-10-15 | 7.1 | 7.18 | 6.89 | 6.89 | -3.5% | 252,343 | 177,536,303 |
| 2024-10-14 | 6.99 | 7.18 | 6.78 | 7.14 | +2.29% | 363,306 | 253,967,416 |
| 2024-10-11 | 7.25 | 7.32 | 6.9 | 6.98 | -4.64% | 292,920 | 207,614,128 |
| 2024-10-10 | 7.55 | 7.65 | 7.13 | 7.32 | -2.4% | 410,019 | 303,148,529 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.5 | -6.48% | 631,407 | 481,000,023 |
| 2024-10-08 | 8.22 | 8.23 | 7.51 | 8.02 | +7.22% | 694,118 | 552,013,455 |
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：