股票概览
8.1
-2.06%
-0.17
8.27
开盘价
8.46
最高价
8.08
最低价
28,508
成交量
数据更新至: 2024-12-31
技术指标
8.30
MA5 (5日均线)
8.66
MA10 (10日均线)
9.46
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 | 8.46 | 8.08 | 8.1 | -2.06% | 28,508 | 23,433,876 |
| 2024-12-30 | 8.53 | 8.54 | 8.03 | 8.27 | -3.05% | 33,144 | 27,292,685 |
| 2024-12-27 | 8.58 | 8.76 | 8.37 | 8.53 | +1.43% | 24,241 | 20,884,419 |
| 2024-12-26 | 8.28 | 8.71 | 8.24 | 8.41 | +2.81% | 40,683 | 34,608,083 |
| 2024-12-25 | 8.48 | 8.55 | 8.04 | 8.18 | -3.76% | 36,852 | 30,256,050 |
| 2024-12-24 | 8.72 | 8.8 | 8.29 | 8.5 | -0.93% | 43,618 | 37,087,336 |
| 2024-12-23 | 9.53 | 9.64 | 8.58 | 8.58 | -9.97% | 50,099 | 44,410,489 |
| 2024-12-20 | 9.28 | 9.63 | 9.2 | 9.53 | +3.14% | 26,454 | 25,143,054 |
| 2024-12-19 | 9.22 | 9.3 | 9.05 | 9.24 | -0.65% | 24,263 | 22,256,941 |
| 2024-12-18 | 9.54 | 9.62 | 9.17 | 9.3 | -2.52% | 34,279 | 32,038,718 |
| 2024-12-17 | 10.48 | 10.48 | 9.5 | 9.54 | -8.53% | 40,483 | 39,744,325 |
| 2024-12-16 | 10.4 | 10.54 | 10.36 | 10.43 | +0.1% | 24,241 | 25,331,945 |
| 2024-12-13 | 10.6 | 10.6 | 10.4 | 10.42 | -1.7% | 18,551 | 19,452,136 |
| 2024-12-12 | 10.37 | 10.64 | 10.33 | 10.6 | +2.22% | 35,040 | 36,820,492 |
| 2024-12-11 | 10.15 | 10.39 | 10.15 | 10.37 | +1.47% | 40,307 | 41,575,381 |
| 2024-12-10 | 10.58 | 10.58 | 10.19 | 10.22 | -0.58% | 26,029 | 26,900,078 |
| 2024-12-09 | 10.33 | 10.62 | 10.17 | 10.28 | -0.39% | 31,430 | 32,620,743 |
| 2024-12-06 | 10.35 | 10.38 | 10.08 | 10.32 | +0.29% | 20,800 | 21,376,147 |
| 2024-12-05 | 10.12 | 10.29 | 10.01 | 10.29 | +1.68% | 22,627 | 23,112,523 |
| 2024-12-04 | 10.21 | 10.4 | 10.05 | 10.12 | -1.65% | 24,008 | 24,507,072 |
| 2024-12-03 | 10.35 | 10.44 | 10.16 | 10.29 | -1.06% | 40,336 | 41,453,767 |
| 2024-12-02 | 10.15 | 10.5 | 9.95 | 10.4 | +3.79% | 56,726 | 58,766,107 |
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：