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 |
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：