股票概览
8.17
-4.89%
-0.42
8.6
开盘价
8.62
最高价
8.15
最低价
662,825
成交量
数据更新至: 2024-12-31
技术指标
8.45
MA5 (5日均线)
8.40
MA10 (10日均线)
8.45
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 | 8.6 | 8.62 | 8.15 | 8.17 | -4.89% | 662,825 | 553,437,760 |
| 2024-12-30 | 8.44 | 8.62 | 8.41 | 8.59 | +1.06% | 487,430 | 416,849,105 |
| 2024-12-27 | 8.5 | 8.66 | 8.46 | 8.5 | 0% | 598,188 | 511,173,536 |
| 2024-12-26 | 8.48 | 8.53 | 8.45 | 8.5 | +0.12% | 318,330 | 270,146,570 |
| 2024-12-25 | 8.42 | 8.55 | 8.29 | 8.49 | +1.07% | 618,888 | 522,109,250 |
| 2024-12-24 | 8.23 | 8.42 | 8.22 | 8.4 | +1.82% | 442,516 | 369,776,436 |
| 2024-12-23 | 8.39 | 8.45 | 8.24 | 8.25 | -1.9% | 347,780 | 289,592,295 |
| 2024-12-20 | 8.33 | 8.46 | 8.32 | 8.41 | +0.96% | 334,485 | 280,710,702 |
| 2024-12-19 | 8.26 | 8.36 | 8.19 | 8.33 | +0.12% | 328,366 | 271,876,361 |
| 2024-12-18 | 8.39 | 8.42 | 8.29 | 8.32 | -0.48% | 313,043 | 261,568,383 |
| 2024-12-17 | 8.4 | 8.44 | 8.33 | 8.36 | -0.48% | 353,295 | 296,242,400 |
| 2024-12-16 | 8.48 | 8.5 | 8.37 | 8.4 | -0.94% | 405,501 | 341,318,656 |
| 2024-12-13 | 8.62 | 8.62 | 8.44 | 8.48 | -2.19% | 594,625 | 505,950,342 |
| 2024-12-12 | 8.56 | 8.76 | 8.51 | 8.67 | +1.4% | 622,338 | 537,011,087 |
| 2024-12-11 | 8.52 | 8.61 | 8.51 | 8.55 | 0% | 399,348 | 341,515,694 |
| 2024-12-10 | 8.89 | 8.91 | 8.53 | 8.55 | +0.71% | 942,709 | 820,474,080 |
| 2024-12-09 | 8.56 | 8.61 | 8.4 | 8.49 | -1.16% | 451,907 | 384,517,273 |
| 2024-12-06 | 8.52 | 8.66 | 8.41 | 8.59 | +0.94% | 690,624 | 592,008,875 |
| 2024-12-05 | 8.42 | 8.54 | 8.41 | 8.51 | +0.71% | 402,220 | 341,218,379 |
| 2024-12-04 | 8.53 | 8.6 | 8.38 | 8.45 | -1.17% | 510,926 | 433,898,873 |
| 2024-12-03 | 8.47 | 8.6 | 8.43 | 8.55 | +0.59% | 574,445 | 488,111,347 |
| 2024-12-02 | 8.4 | 8.58 | 8.37 | 8.5 | +1.07% | 589,262 | 501,142,614 |
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：