股票概览
8.17
-1.92%
-0.16
8.31
开盘价
8.35
最高价
8.17
最低价
77,548
成交量
数据更新至: 2024-12-31
技术指标
8.27
MA5 (5日均线)
8.26
MA10 (10日均线)
8.37
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 | 8.31 | 8.35 | 8.17 | 8.17 | -1.92% | 77,548 | 64,120,097 |
| 2024-12-30 | 8.35 | 8.39 | 8.27 | 8.33 | -0.24% | 45,671 | 37,985,172 |
| 2024-12-27 | 8.31 | 8.36 | 8.25 | 8.35 | +0.97% | 62,471 | 52,037,899 |
| 2024-12-26 | 8.24 | 8.32 | 8.23 | 8.27 | +0.24% | 64,459 | 53,400,249 |
| 2024-12-25 | 8.2 | 8.27 | 8.16 | 8.25 | +0.24% | 63,561 | 52,108,656 |
| 2024-12-24 | 8.14 | 8.25 | 8.14 | 8.23 | +1.11% | 59,701 | 49,036,885 |
| 2024-12-23 | 8.22 | 8.25 | 8.13 | 8.14 | -1.09% | 87,102 | 71,279,551 |
| 2024-12-20 | 8.24 | 8.31 | 8.22 | 8.23 | -0.24% | 63,080 | 52,107,274 |
| 2024-12-19 | 8.3 | 8.32 | 8.17 | 8.25 | -0.96% | 103,365 | 85,118,852 |
| 2024-12-18 | 8.34 | 8.45 | 8.31 | 8.33 | -0.12% | 71,915 | 60,339,986 |
| 2024-12-17 | 8.48 | 8.51 | 8.3 | 8.34 | -1.65% | 105,804 | 88,574,007 |
| 2024-12-16 | 8.46 | 8.58 | 8.45 | 8.48 | +0.24% | 85,350 | 72,618,272 |
| 2024-12-13 | 8.64 | 8.66 | 8.45 | 8.46 | -2.31% | 132,438 | 113,002,492 |
| 2024-12-12 | 8.59 | 8.66 | 8.49 | 8.66 | +0.81% | 131,464 | 113,076,720 |
| 2024-12-11 | 8.46 | 8.6 | 8.44 | 8.59 | +1.66% | 127,761 | 109,409,241 |
| 2024-12-10 | 8.62 | 8.68 | 8.45 | 8.45 | -0.24% | 143,690 | 122,595,960 |
| 2024-12-09 | 8.59 | 8.6 | 8.42 | 8.47 | -1.17% | 100,292 | 85,230,057 |
| 2024-12-06 | 8.43 | 8.57 | 8.43 | 8.57 | +1.66% | 112,100 | 95,487,398 |
| 2024-12-05 | 8.45 | 8.48 | 8.4 | 8.43 | -0.24% | 78,357 | 66,131,541 |
| 2024-12-04 | 8.54 | 8.6 | 8.42 | 8.45 | -0.82% | 98,984 | 84,305,058 |
| 2024-12-03 | 8.51 | 8.56 | 8.43 | 8.52 | +0.12% | 81,213 | 68,945,198 |
| 2024-12-02 | 8.42 | 8.52 | 8.41 | 8.51 | +1.07% | 85,787 | 72,755,116 |
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：