股票概览
8.29
+1.1%
+0.09
8.36
开盘价
8.75
最高价
8.22
最低价
487,836
成交量
数据更新至: 2024-12-31
技术指标
8.18
MA5 (5日均线)
8.03
MA10 (10日均线)
8.09
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 | 8.36 | 8.75 | 8.22 | 8.29 | +1.1% | 487,836 | 414,334,796 |
| 2024-12-30 | 8.09 | 8.3 | 7.92 | 8.2 | 0% | 301,305 | 244,615,293 |
| 2024-12-27 | 8.12 | 8.42 | 8 | 8.2 | -1.44% | 383,465 | 314,439,605 |
| 2024-12-26 | 7.78 | 8.7 | 7.77 | 8.32 | +5.18% | 428,438 | 348,505,322 |
| 2024-12-25 | 7.56 | 8.27 | 7.29 | 7.91 | +3.94% | 373,249 | 289,067,900 |
| 2024-12-24 | 7.58 | 7.68 | 7.45 | 7.61 | +0.4% | 197,306 | 149,511,396 |
| 2024-12-23 | 7.86 | 7.95 | 7.55 | 7.58 | -3.19% | 282,142 | 217,994,605 |
| 2024-12-20 | 7.92 | 8.14 | 7.79 | 7.83 | -1.14% | 250,503 | 199,440,798 |
| 2024-12-19 | 8.21 | 8.3 | 7.8 | 7.92 | -6.27% | 372,105 | 296,504,603 |
| 2024-12-18 | 7.86 | 8.54 | 7.86 | 8.45 | -2.99% | 573,269 | 472,473,010 |
| 2024-12-17 | 9.48 | 9.49 | 8.71 | 8.71 | -10.02% | 244,130 | 217,646,839 |
| 2024-12-16 | 9.68 | 9.68 | 9.65 | 9.68 | +10% | 305,749 | 295,954,780 |
| 2024-12-13 | 9.74 | 9.99 | 8.78 | 8.8 | -3.08% | 1,010,592 | 963,358,473 |
| 2024-12-12 | 8.5 | 9.08 | 8.5 | 9.08 | +10.06% | 547,782 | 482,837,672 |
| 2024-12-11 | 7.5 | 8.25 | 7.48 | 8.25 | +10% | 357,460 | 283,632,931 |
| 2024-12-10 | 7.6 | 7.62 | 7.44 | 7.5 | +2.32% | 145,842 | 109,534,446 |
| 2024-12-09 | 7.43 | 7.53 | 7.28 | 7.33 | -1.35% | 102,114 | 75,652,316 |
| 2024-12-06 | 7.38 | 7.47 | 7.27 | 7.43 | +0.81% | 101,710 | 75,085,378 |
| 2024-12-05 | 7.35 | 7.41 | 7.26 | 7.37 | -0.54% | 93,483 | 68,498,648 |
| 2024-12-04 | 7.3 | 7.65 | 7.19 | 7.41 | +0.68% | 182,717 | 136,319,622 |
| 2024-12-03 | 7.38 | 7.52 | 7.31 | 7.36 | -0.41% | 115,896 | 85,941,700 |
| 2024-12-02 | 7.3 | 7.48 | 7.28 | 7.39 | +1.65% | 145,075 | 107,218,523 |
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：