股票概览
8.29
-1.89%
-0.16
8.44
开盘价
8.46
最高价
8.29
最低价
359,606
成交量
数据更新至: 2024-12-31
技术指标
8.40
MA5 (5日均线)
8.30
MA10 (10日均线)
8.24
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 | 8.44 | 8.46 | 8.29 | 8.29 | -1.89% | 359,606 | 301,126,660 |
| 2024-12-30 | 8.38 | 8.51 | 8.35 | 8.45 | +0.96% | 362,176 | 305,791,207 |
| 2024-12-27 | 8.43 | 8.47 | 8.3 | 8.37 | -0.12% | 416,198 | 347,758,672 |
| 2024-12-26 | 8.48 | 8.5 | 8.36 | 8.38 | -1.41% | 392,453 | 330,562,393 |
| 2024-12-25 | 8.38 | 8.54 | 8.33 | 8.5 | +1.55% | 575,933 | 487,103,709 |
| 2024-12-24 | 8.26 | 8.39 | 8.25 | 8.37 | +0.97% | 396,902 | 331,316,594 |
| 2024-12-23 | 8.1 | 8.39 | 8.09 | 8.29 | +2.47% | 846,213 | 702,257,880 |
| 2024-12-20 | 8.14 | 8.18 | 8.07 | 8.09 | -0.98% | 416,717 | 337,343,019 |
| 2024-12-19 | 8.03 | 8.23 | 7.98 | 8.17 | +0.99% | 426,520 | 347,027,501 |
| 2024-12-18 | 8.11 | 8.2 | 8.08 | 8.09 | +1% | 549,794 | 447,301,306 |
| 2024-12-17 | 8.08 | 8.11 | 7.97 | 8.01 | -0.87% | 325,300 | 261,765,889 |
| 2024-12-16 | 8.06 | 8.14 | 8.02 | 8.08 | +0.25% | 346,666 | 280,115,109 |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | -2.77% | 633,806 | 514,757,820 |
| 2024-12-12 | 8.21 | 8.33 | 8.15 | 8.29 | +0.97% | 528,792 | 436,928,917 |
| 2024-12-11 | 8.21 | 8.27 | 8.18 | 8.21 | 0% | 352,401 | 289,620,646 |
| 2024-12-10 | 8.38 | 8.46 | 8.18 | 8.21 | +0.12% | 603,663 | 500,195,500 |
| 2024-12-09 | 8.31 | 8.38 | 8.18 | 8.2 | -1.44% | 425,547 | 351,732,311 |
| 2024-12-06 | 8.21 | 8.44 | 8.19 | 8.32 | +1.34% | 444,663 | 370,530,123 |
| 2024-12-05 | 8.22 | 8.29 | 8.15 | 8.21 | -0.73% | 317,018 | 259,867,852 |
| 2024-12-04 | 8.37 | 8.38 | 8.22 | 8.27 | -1.55% | 391,143 | 324,404,457 |
| 2024-12-03 | 8.18 | 8.47 | 8.15 | 8.4 | +2.31% | 795,647 | 662,814,790 |
| 2024-12-02 | 8.16 | 8.25 | 8.03 | 8.21 | +0.74% | 677,565 | 551,595,479 |
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：