股票概览
8.28
-2.24%
-0.19
8.49
开盘价
8.5
最高价
8.27
最低价
33,349
成交量
数据更新至: 2024-12-31
技术指标
8.43
MA5 (5日均线)
8.54
MA10 (10日均线)
8.82
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 | 8.49 | 8.5 | 8.27 | 8.28 | -2.24% | 33,349 | 27,962,648 |
| 2024-12-30 | 8.59 | 8.59 | 8.42 | 8.47 | -0.82% | 29,263 | 24,849,614 |
| 2024-12-27 | 8.43 | 8.6 | 8.43 | 8.54 | +1.07% | 41,669 | 35,535,697 |
| 2024-12-26 | 8.4 | 8.53 | 8.36 | 8.45 | +0.72% | 27,141 | 23,004,593 |
| 2024-12-25 | 8.54 | 8.57 | 8.31 | 8.39 | -2.1% | 36,824 | 30,955,595 |
| 2024-12-24 | 8.45 | 8.61 | 8.42 | 8.57 | +1.66% | 34,122 | 29,098,019 |
| 2024-12-23 | 8.75 | 8.8 | 8.38 | 8.43 | -3.99% | 53,070 | 45,334,489 |
| 2024-12-20 | 8.78 | 8.91 | 8.74 | 8.78 | +0.23% | 35,361 | 31,191,065 |
| 2024-12-19 | 8.69 | 8.8 | 8.62 | 8.76 | +0.23% | 34,353 | 29,886,384 |
| 2024-12-18 | 8.7 | 8.82 | 8.6 | 8.74 | +0.58% | 36,312 | 31,751,069 |
| 2024-12-17 | 9.03 | 9.08 | 8.66 | 8.69 | -4.08% | 55,801 | 49,170,963 |
| 2024-12-16 | 9.03 | 9.16 | 9 | 9.06 | +0.44% | 37,328 | 33,876,257 |
| 2024-12-13 | 9.19 | 9.2 | 9.01 | 9.02 | -1.85% | 39,555 | 36,015,233 |
| 2024-12-12 | 9.2 | 9.21 | 9.08 | 9.19 | +0.11% | 41,669 | 38,151,422 |
| 2024-12-11 | 9.15 | 9.2 | 9.1 | 9.18 | +0.22% | 43,012 | 39,376,429 |
| 2024-12-10 | 9.43 | 9.43 | 9.14 | 9.16 | -0.97% | 68,220 | 62,922,811 |
| 2024-12-09 | 9.19 | 9.4 | 9.16 | 9.25 | +0.65% | 61,507 | 57,148,205 |
| 2024-12-06 | 9.21 | 9.25 | 9.09 | 9.19 | +0.33% | 44,831 | 41,065,081 |
| 2024-12-05 | 9.04 | 9.21 | 9.04 | 9.16 | +0.88% | 43,321 | 39,642,986 |
| 2024-12-04 | 9.11 | 9.23 | 9.02 | 9.08 | -1.3% | 51,234 | 46,817,618 |
| 2024-12-03 | 9.1 | 9.25 | 9.09 | 9.2 | +0.55% | 56,121 | 51,314,832 |
| 2024-12-02 | 8.99 | 9.3 | 8.97 | 9.15 | +2.35% | 104,674 | 95,585,341 |
| 2024-11-29 | 8.85 | 8.94 | 8.81 | 8.94 | +1.02% | 53,894 | 47,934,504 |
| 2024-11-28 | 8.74 | 8.94 | 8.65 | 8.85 | +1.26% | 52,983 | 47,035,058 |
| 2024-11-27 | 8.67 | 8.74 | 8.37 | 8.74 | +0.46% | 41,111 | 35,190,729 |
| 2024-11-26 | 8.64 | 8.82 | 8.63 | 8.7 | +0.23% | 36,796 | 32,082,878 |
| 2024-11-25 | 8.5 | 8.72 | 8.43 | 8.68 | +2.36% | 36,211 | 31,136,881 |
| 2024-11-22 | 8.75 | 8.84 | 8.46 | 8.48 | -3.2% | 44,539 | 38,808,393 |
| 2024-11-21 | 8.71 | 8.77 | 8.66 | 8.76 | +0.46% | 38,074 | 33,191,579 |
| 2024-11-20 | 8.61 | 8.73 | 8.57 | 8.72 | +1.28% | 36,388 | 31,538,935 |
| 2024-11-19 | 8.39 | 8.61 | 8.34 | 8.61 | +3.61% | 58,347 | 49,570,383 |
| 2024-11-18 | 8.5 | 8.58 | 8.26 | 8.31 | -1.54% | 53,128 | 44,692,310 |
| 2024-11-15 | 8.6 | 8.7 | 8.42 | 8.44 | -2.09% | 41,715 | 35,761,241 |
| 2024-11-14 | 8.86 | 8.88 | 8.6 | 8.62 | -2.38% | 47,178 | 41,095,029 |
| 2024-11-13 | 8.88 | 8.97 | 8.65 | 8.83 | -1.01% | 69,724 | 61,237,469 |
| 2024-11-12 | 9 | 9.18 | 8.85 | 8.92 | -1.33% | 74,567 | 67,319,061 |
| 2024-11-11 | 8.9 | 9.06 | 8.85 | 9.04 | +1.69% | 69,937 | 62,862,275 |
| 2024-11-08 | 9 | 9.04 | 8.83 | 8.89 | -0.56% | 56,947 | 50,733,563 |
| 2024-11-07 | 8.72 | 8.96 | 8.69 | 8.94 | +1.71% | 78,649 | 69,548,909 |
| 2024-11-06 | 8.89 | 8.95 | 8.75 | 8.79 | -1.46% | 73,108 | 64,568,838 |
| 2024-11-05 | 8.84 | 8.94 | 8.8 | 8.92 | +0.45% | 93,607 | 83,036,546 |
| 2024-11-04 | 8.91 | 8.91 | 8.63 | 8.88 | -1.33% | 119,115 | 104,810,060 |
| 2024-11-01 | 8.94 | 9.11 | 8.71 | 9 | +1.12% | 165,297 | 147,665,860 |
| 2024-10-31 | 8.68 | 8.98 | 8.59 | 8.9 | +3.49% | 98,476 | 87,015,168 |
| 2024-10-30 | 8.59 | 8.74 | 8.5 | 8.6 | -0.23% | 66,907 | 57,654,471 |
| 2024-10-29 | 8.59 | 8.94 | 8.59 | 8.62 | +1.53% | 133,849 | 116,988,852 |
| 2024-10-28 | 8.33 | 8.5 | 8.22 | 8.49 | +2.91% | 63,544 | 53,296,153 |
| 2024-10-25 | 8.06 | 8.4 | 8.03 | 8.25 | +2.48% | 71,195 | 58,401,751 |
| 2024-10-24 | 8.04 | 8.07 | 7.97 | 8.05 | +0.25% | 38,512 | 30,923,560 |
| 2024-10-23 | 8.12 | 8.14 | 7.99 | 8.03 | -1.11% | 70,724 | 56,908,928 |
| 2024-10-22 | 7.95 | 8.23 | 7.89 | 8.12 | +1.88% | 57,486 | 46,450,082 |
| 2024-10-21 | 7.94 | 8.02 | 7.89 | 7.97 | +0.5% | 66,204 | 52,752,725 |
| 2024-10-18 | 7.8 | 8.04 | 7.8 | 7.93 | +1.41% | 45,281 | 35,880,207 |
| 2024-10-17 | 7.96 | 8.05 | 7.82 | 7.82 | -1.64% | 39,012 | 30,945,505 |
| 2024-10-16 | 7.9 | 8.03 | 7.85 | 7.95 | 0% | 30,829 | 24,475,138 |
| 2024-10-15 | 8.08 | 8.16 | 7.95 | 7.95 | -2.09% | 58,727 | 47,274,525 |
| 2024-10-14 | 8.3 | 8.3 | 8.01 | 8.12 | +2.92% | 67,112 | 54,388,452 |
| 2024-10-11 | 8.06 | 8.07 | 7.8 | 7.89 | -2.83% | 55,452 | 44,051,993 |
| 2024-10-10 | 8.07 | 8.26 | 7.95 | 8.12 | +1.12% | 59,274 | 48,215,932 |
| 2024-10-09 | 8.36 | 8.46 | 8 | 8.03 | -6.52% | 87,656 | 72,297,548 |
| 2024-10-08 | 9.03 | 9.03 | 8.23 | 8.59 | +4.63% | 142,289 | 121,839,909 |
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：