股票概览
8.7
-1.81%
-0.16
8.85
开盘价
8.88
最高价
8.7
最低价
93,032
成交量
数据更新至: 2024-12-31
技术指标
8.74
MA5 (5日均线)
8.66
MA10 (10日均线)
8.72
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 | 8.85 | 8.88 | 8.7 | 8.7 | -1.81% | 93,032 | 81,675,484 |
| 2024-12-30 | 8.81 | 8.9 | 8.77 | 8.86 | +0.57% | 82,239 | 72,865,065 |
| 2024-12-27 | 8.74 | 8.84 | 8.68 | 8.81 | +1.03% | 82,625 | 72,442,559 |
| 2024-12-26 | 8.58 | 8.78 | 8.57 | 8.72 | +1.4% | 71,605 | 62,268,459 |
| 2024-12-25 | 8.57 | 8.61 | 8.52 | 8.6 | +0.12% | 59,590 | 51,013,258 |
| 2024-12-24 | 8.45 | 8.59 | 8.44 | 8.59 | +1.78% | 76,909 | 65,674,750 |
| 2024-12-23 | 8.6 | 8.67 | 8.4 | 8.44 | -2.2% | 115,793 | 98,738,744 |
| 2024-12-20 | 8.59 | 8.7 | 8.52 | 8.63 | +0.12% | 98,642 | 84,907,440 |
| 2024-12-19 | 8.53 | 8.65 | 8.45 | 8.62 | +0.23% | 73,869 | 63,088,014 |
| 2024-12-18 | 8.58 | 8.73 | 8.58 | 8.6 | +0.23% | 68,979 | 59,642,568 |
| 2024-12-17 | 8.62 | 8.67 | 8.54 | 8.58 | -0.46% | 82,883 | 71,326,275 |
| 2024-12-16 | 8.65 | 8.73 | 8.57 | 8.62 | -0.46% | 102,362 | 88,535,789 |
| 2024-12-13 | 8.89 | 8.91 | 8.65 | 8.66 | -2.91% | 131,505 | 114,694,358 |
| 2024-12-12 | 8.95 | 8.99 | 8.87 | 8.92 | -0.56% | 81,293 | 72,504,007 |
| 2024-12-11 | 8.86 | 9.08 | 8.83 | 8.97 | +1.24% | 107,672 | 96,372,866 |
| 2024-12-10 | 8.99 | 9.04 | 8.78 | 8.86 | +0.45% | 148,779 | 132,191,914 |
| 2024-12-09 | 8.86 | 8.93 | 8.79 | 8.82 | -0.45% | 104,024 | 92,054,485 |
| 2024-12-06 | 8.81 | 8.88 | 8.67 | 8.86 | +0.68% | 123,199 | 108,268,381 |
| 2024-12-05 | 8.76 | 8.83 | 8.72 | 8.8 | +0.57% | 84,382 | 73,964,789 |
| 2024-12-04 | 8.78 | 8.95 | 8.69 | 8.75 | -0.23% | 159,462 | 140,339,789 |
| 2024-12-03 | 8.79 | 8.83 | 8.7 | 8.77 | -0.11% | 92,758 | 81,279,580 |
| 2024-12-02 | 8.75 | 8.89 | 8.7 | 8.78 | +0.8% | 133,316 | 117,266,557 |
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：