股票概览
8.03
-1.95%
-0.16
8.18
开盘价
8.26
最高价
8.03
最低价
76,703
成交量
数据更新至: 2024-12-31
技术指标
8.16
MA5 (5日均线)
8.24
MA10 (10日均线)
8.44
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 | 8.18 | 8.26 | 8.03 | 8.03 | -1.95% | 76,703 | 62,478,298 |
| 2024-12-30 | 8.27 | 8.3 | 8.18 | 8.19 | -1.33% | 49,438 | 40,665,018 |
| 2024-12-27 | 8.18 | 8.33 | 8.13 | 8.3 | +1.97% | 76,025 | 62,753,311 |
| 2024-12-26 | 8.14 | 8.19 | 8.12 | 8.14 | -0.12% | 41,090 | 33,521,138 |
| 2024-12-25 | 8.27 | 8.27 | 8.12 | 8.15 | -1.21% | 53,983 | 44,071,468 |
| 2024-12-24 | 8.18 | 8.26 | 8.15 | 8.25 | +1.35% | 55,425 | 45,515,463 |
| 2024-12-23 | 8.32 | 8.37 | 8.12 | 8.14 | -2.51% | 73,721 | 60,638,651 |
| 2024-12-20 | 8.35 | 8.42 | 8.33 | 8.35 | -0.36% | 53,657 | 44,940,820 |
| 2024-12-19 | 8.41 | 8.49 | 8.31 | 8.38 | -1.41% | 59,947 | 50,148,631 |
| 2024-12-18 | 8.46 | 8.61 | 8.42 | 8.5 | +0.47% | 70,447 | 60,036,534 |
| 2024-12-17 | 8.63 | 8.79 | 8.41 | 8.46 | -2.42% | 81,077 | 69,321,150 |
| 2024-12-16 | 8.66 | 8.78 | 8.63 | 8.67 | -0.23% | 76,456 | 66,415,215 |
| 2024-12-13 | 8.79 | 8.9 | 8.66 | 8.69 | -1.47% | 131,264 | 114,968,698 |
| 2024-12-12 | 8.78 | 8.85 | 8.73 | 8.82 | +0.11% | 86,413 | 76,043,772 |
| 2024-12-11 | 8.74 | 8.83 | 8.71 | 8.81 | +0.46% | 99,385 | 87,274,670 |
| 2024-12-10 | 9.09 | 9.15 | 8.75 | 8.77 | -1.24% | 242,122 | 214,657,998 |
| 2024-12-09 | 8.57 | 8.88 | 8.54 | 8.88 | +3.98% | 233,491 | 204,087,952 |
| 2024-12-06 | 8.38 | 8.55 | 8.38 | 8.54 | +1.67% | 91,165 | 77,301,045 |
| 2024-12-05 | 8.36 | 8.43 | 8.31 | 8.4 | +0.48% | 47,640 | 39,907,976 |
| 2024-12-04 | 8.52 | 8.52 | 8.33 | 8.36 | -1.65% | 65,731 | 55,350,444 |
| 2024-12-03 | 8.51 | 8.52 | 8.42 | 8.5 | -0.12% | 60,051 | 50,935,696 |
| 2024-12-02 | 8.45 | 8.52 | 8.4 | 8.51 | +1.07% | 75,244 | 63,754,498 |
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：