股票概览
8.5
-2.86%
-0.25
8.72
开盘价
8.79
最高价
8.48
最低价
211,267
成交量
数据更新至: 2024-12-31
技术指标
8.63
MA5 (5日均线)
8.60
MA10 (10日均线)
8.58
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 | 8.72 | 8.79 | 8.48 | 8.5 | -2.86% | 211,267 | 181,906,128 |
| 2024-12-30 | 8.9 | 8.95 | 8.68 | 8.75 | -1.13% | 241,728 | 211,774,049 |
| 2024-12-27 | 8.55 | 8.95 | 8.5 | 8.85 | +4.36% | 418,921 | 366,854,915 |
| 2024-12-26 | 8.55 | 8.59 | 8.47 | 8.48 | -1.28% | 178,953 | 152,476,293 |
| 2024-12-25 | 8.7 | 8.74 | 8.49 | 8.59 | -2.05% | 242,083 | 207,725,646 |
| 2024-12-24 | 8.6 | 8.95 | 8.56 | 8.77 | +3.79% | 427,551 | 374,307,909 |
| 2024-12-23 | 8.54 | 8.69 | 8.41 | 8.45 | -0.94% | 274,258 | 234,503,362 |
| 2024-12-20 | 8.54 | 8.61 | 8.46 | 8.53 | +0.12% | 178,694 | 152,308,557 |
| 2024-12-19 | 8.44 | 8.62 | 8.38 | 8.52 | -0.35% | 192,469 | 163,537,977 |
| 2024-12-18 | 8.59 | 8.67 | 8.52 | 8.55 | +0.35% | 196,494 | 168,737,564 |
| 2024-12-17 | 8.65 | 8.73 | 8.5 | 8.52 | -1.5% | 265,447 | 227,841,044 |
| 2024-12-16 | 8.81 | 8.88 | 8.55 | 8.65 | -2.48% | 425,952 | 369,537,016 |
| 2024-12-13 | 9.01 | 9.19 | 8.87 | 8.87 | -2.95% | 631,119 | 567,096,139 |
| 2024-12-12 | 9.09 | 9.28 | 8.91 | 9.14 | +0.66% | 711,386 | 644,529,926 |
| 2024-12-11 | 8.75 | 9.33 | 8.68 | 9.08 | +2.83% | 946,846 | 859,346,761 |
| 2024-12-10 | 9.01 | 9.66 | 8.79 | 8.83 | +0.57% | 1,301,674 | 1,185,045,541 |
| 2024-12-09 | 8.15 | 8.78 | 8.09 | 8.78 | +10.03% | 534,010 | 459,269,621 |
| 2024-12-06 | 7.95 | 8.01 | 7.9 | 7.98 | +1.01% | 160,132 | 127,513,664 |
| 2024-12-05 | 7.84 | 7.97 | 7.8 | 7.9 | +1.02% | 135,842 | 106,907,856 |
| 2024-12-04 | 7.87 | 7.92 | 7.8 | 7.82 | -0.76% | 114,224 | 89,654,124 |
| 2024-12-03 | 7.89 | 7.92 | 7.82 | 7.88 | -0.13% | 101,529 | 79,818,832 |
| 2024-12-02 | 7.82 | 7.91 | 7.82 | 7.89 | +1.02% | 137,723 | 108,383,239 |
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：