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 |
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：