股票概览
8.58
-1.15%
-0.1
8.68
开盘价
8.76
最高价
8.58
最低价
37,839
成交量
数据更新至: 2024-12-31
技术指标
8.62
MA5 (5日均线)
8.58
MA10 (10日均线)
8.68
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 | 8.68 | 8.76 | 8.58 | 8.58 | -1.15% | 37,839 | 32,843,118 |
| 2024-12-30 | 8.75 | 8.78 | 8.66 | 8.68 | -0.91% | 34,494 | 30,053,110 |
| 2024-12-27 | 8.54 | 8.77 | 8.5 | 8.76 | +2.7% | 61,442 | 53,218,653 |
| 2024-12-26 | 8.54 | 8.61 | 8.48 | 8.53 | -0.12% | 38,572 | 32,915,836 |
| 2024-12-25 | 8.54 | 8.54 | 8.44 | 8.54 | +0.23% | 39,678 | 33,694,481 |
| 2024-12-24 | 8.45 | 8.54 | 8.44 | 8.52 | +0.83% | 35,817 | 30,482,539 |
| 2024-12-23 | 8.49 | 8.6 | 8.44 | 8.45 | -0.47% | 40,728 | 34,677,745 |
| 2024-12-20 | 8.54 | 8.59 | 8.46 | 8.49 | -0.59% | 42,013 | 35,771,797 |
| 2024-12-19 | 8.65 | 8.66 | 8.49 | 8.54 | -1.61% | 53,612 | 45,818,626 |
| 2024-12-18 | 8.62 | 8.79 | 8.62 | 8.68 | +0.7% | 40,637 | 35,448,375 |
| 2024-12-17 | 8.73 | 8.83 | 8.58 | 8.62 | -1.37% | 66,950 | 58,181,600 |
| 2024-12-16 | 8.76 | 8.84 | 8.68 | 8.74 | -0.46% | 78,118 | 68,310,885 |
| 2024-12-13 | 8.97 | 9.11 | 8.72 | 8.78 | -2.34% | 195,059 | 173,187,736 |
| 2024-12-12 | 8.76 | 9.02 | 8.7 | 8.99 | +2.86% | 143,290 | 127,085,890 |
| 2024-12-11 | 8.8 | 8.84 | 8.74 | 8.74 | -0.68% | 59,032 | 51,826,199 |
| 2024-12-10 | 8.94 | 8.98 | 8.76 | 8.8 | -0.23% | 77,364 | 68,550,264 |
| 2024-12-09 | 8.83 | 8.88 | 8.78 | 8.82 | -0.23% | 45,951 | 40,599,551 |
| 2024-12-06 | 8.7 | 8.86 | 8.7 | 8.84 | +1.38% | 48,522 | 42,773,603 |
| 2024-12-05 | 8.74 | 8.8 | 8.71 | 8.72 | -0.34% | 37,535 | 32,842,554 |
| 2024-12-04 | 8.79 | 8.87 | 8.72 | 8.75 | -0.34% | 58,813 | 51,718,673 |
| 2024-12-03 | 8.7 | 8.85 | 8.66 | 8.78 | +0.8% | 81,637 | 71,621,567 |
| 2024-12-02 | 8.63 | 8.78 | 8.6 | 8.71 | +2.11% | 102,399 | 89,024,397 |
| 2024-11-29 | 8.49 | 8.58 | 8.46 | 8.53 | +0.47% | 67,380 | 57,569,810 |
| 2024-11-28 | 8.47 | 8.56 | 8.44 | 8.49 | +0.24% | 61,820 | 52,600,409 |
| 2024-11-27 | 8.48 | 8.5 | 8.33 | 8.47 | -0.24% | 49,140 | 41,470,012 |
| 2024-11-26 | 8.5 | 8.55 | 8.45 | 8.49 | -0.35% | 26,866 | 22,833,857 |
| 2024-11-25 | 8.48 | 8.66 | 8.41 | 8.52 | +0.71% | 55,641 | 47,495,812 |
| 2024-11-22 | 8.68 | 8.74 | 8.45 | 8.46 | -2.65% | 55,923 | 48,050,943 |
| 2024-11-21 | 8.67 | 8.78 | 8.65 | 8.69 | 0% | 43,153 | 37,578,348 |
| 2024-11-20 | 8.61 | 8.71 | 8.58 | 8.69 | +0.58% | 38,948 | 33,738,375 |
| 2024-11-19 | 8.6 | 8.64 | 8.48 | 8.64 | +0.93% | 42,897 | 36,687,520 |
| 2024-11-18 | 8.61 | 8.7 | 8.53 | 8.56 | +0.59% | 53,443 | 46,065,609 |
| 2024-11-15 | 8.58 | 8.71 | 8.51 | 8.51 | -0.58% | 55,402 | 47,607,970 |
| 2024-11-14 | 8.75 | 8.77 | 8.56 | 8.56 | -2.28% | 66,229 | 57,279,922 |
| 2024-11-13 | 8.76 | 8.79 | 8.69 | 8.76 | +0.11% | 58,883 | 51,408,139 |
| 2024-11-12 | 8.88 | 8.89 | 8.71 | 8.75 | -1.13% | 89,533 | 78,697,685 |
| 2024-11-11 | 8.85 | 8.99 | 8.8 | 8.85 | 0% | 80,468 | 71,274,722 |
| 2024-11-08 | 8.95 | 9 | 8.8 | 8.85 | -0.9% | 76,691 | 68,011,844 |
| 2024-11-07 | 8.7 | 8.93 | 8.68 | 8.93 | +2.17% | 124,075 | 109,814,503 |
| 2024-11-06 | 8.79 | 8.81 | 8.66 | 8.74 | -0.57% | 128,035 | 111,748,823 |
| 2024-11-05 | 8.75 | 8.85 | 8.67 | 8.79 | +0.11% | 98,323 | 86,227,767 |
| 2024-11-04 | 8.68 | 8.83 | 8.68 | 8.78 | +0.92% | 66,645 | 58,494,878 |
| 2024-11-01 | 8.73 | 8.8 | 8.67 | 8.7 | -0.57% | 84,898 | 74,154,557 |
| 2024-10-31 | 8.75 | 8.87 | 8.71 | 8.75 | -0.23% | 81,712 | 71,814,327 |
| 2024-10-30 | 9 | 9.06 | 8.62 | 8.77 | -2.77% | 145,930 | 128,052,480 |
| 2024-10-29 | 9.25 | 9.25 | 9 | 9.02 | -2.38% | 74,494 | 67,800,867 |
| 2024-10-28 | 9.14 | 9.26 | 9.04 | 9.24 | +1.43% | 75,238 | 68,854,984 |
| 2024-10-25 | 9.14 | 9.21 | 9.07 | 9.11 | -0.22% | 47,519 | 43,326,460 |
| 2024-10-24 | 9.12 | 9.21 | 9.06 | 9.13 | -0.11% | 48,755 | 44,582,203 |
| 2024-10-23 | 9.21 | 9.21 | 9.06 | 9.14 | -0.44% | 65,224 | 59,480,051 |
| 2024-10-22 | 9.03 | 9.3 | 8.96 | 9.18 | +1.32% | 106,281 | 97,303,866 |
| 2024-10-21 | 9.18 | 9.2 | 8.81 | 9.06 | -0.33% | 146,629 | 131,741,153 |
| 2024-10-18 | 8.91 | 9.1 | 8.64 | 9.09 | +2.13% | 226,307 | 200,401,955 |
| 2024-10-17 | 9.07 | 9.07 | 8.89 | 8.9 | -1.55% | 54,826 | 49,117,377 |
| 2024-10-16 | 8.84 | 9.1 | 8.81 | 9.04 | +1.92% | 60,369 | 54,296,862 |
| 2024-10-15 | 9.29 | 9.29 | 8.87 | 8.87 | -4.62% | 115,149 | 103,807,876 |
| 2024-10-14 | 9.25 | 9.39 | 9.1 | 9.3 | +2.31% | 112,031 | 103,765,469 |
| 2024-10-11 | 9.08 | 9.29 | 9.04 | 9.09 | -0.66% | 122,807 | 112,432,198 |
| 2024-10-10 | 8.7 | 9.3 | 8.67 | 9.15 | +5.41% | 219,564 | 198,775,519 |
| 2024-10-09 | 9.04 | 9.07 | 8.68 | 8.68 | -4.72% | 154,131 | 137,204,422 |
| 2024-10-08 | 9.61 | 9.69 | 8.82 | 9.11 | +3.17% | 289,579 | 265,629,107 |
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：