股票概览
8.33
-4.58%
-0.4
8.72
开盘价
8.73
最高价
8.33
最低价
794,295
成交量
数据更新至: 2024-12-31
技术指标
8.58
MA5 (5日均线)
8.61
MA10 (10日均线)
8.74
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 | 8.72 | 8.73 | 8.33 | 8.33 | -4.58% | 794,295 | 674,943,982 |
| 2024-12-30 | 8.65 | 8.74 | 8.64 | 8.73 | +0.46% | 404,318 | 351,691,985 |
| 2024-12-27 | 8.59 | 8.81 | 8.57 | 8.69 | +1.16% | 665,655 | 579,120,535 |
| 2024-12-26 | 8.54 | 8.62 | 8.52 | 8.59 | +0.47% | 336,594 | 288,650,950 |
| 2024-12-25 | 8.65 | 8.67 | 8.47 | 8.55 | -1.16% | 417,674 | 357,373,858 |
| 2024-12-24 | 8.5 | 8.67 | 8.5 | 8.65 | +2% | 530,376 | 454,663,251 |
| 2024-12-23 | 8.66 | 8.76 | 8.48 | 8.48 | -2.42% | 520,209 | 447,453,003 |
| 2024-12-20 | 8.63 | 8.75 | 8.6 | 8.69 | +0.46% | 458,120 | 398,702,630 |
| 2024-12-19 | 8.58 | 8.67 | 8.51 | 8.65 | -0.46% | 511,031 | 438,809,444 |
| 2024-12-18 | 8.67 | 8.71 | 8.63 | 8.69 | +0.46% | 401,757 | 348,549,404 |
| 2024-12-17 | 8.68 | 8.74 | 8.61 | 8.65 | -0.57% | 529,593 | 459,115,756 |
| 2024-12-16 | 8.83 | 8.85 | 8.65 | 8.7 | -1.58% | 584,672 | 509,965,943 |
| 2024-12-13 | 8.91 | 8.96 | 8.81 | 8.84 | -1.67% | 822,869 | 730,259,402 |
| 2024-12-12 | 8.86 | 9.05 | 8.82 | 8.99 | +1.24% | 893,376 | 798,139,902 |
| 2024-12-11 | 8.86 | 8.91 | 8.79 | 8.88 | +0.11% | 689,973 | 610,814,795 |
| 2024-12-10 | 9.29 | 9.29 | 8.87 | 8.87 | -0.34% | 1,505,091 | 1,361,961,264 |
| 2024-12-09 | 8.96 | 9.01 | 8.79 | 8.9 | -1.11% | 808,112 | 718,897,462 |
| 2024-12-06 | 8.91 | 9.07 | 8.84 | 9 | +0.67% | 1,154,676 | 1,036,016,310 |
| 2024-12-05 | 8.88 | 9.02 | 8.83 | 8.94 | +0.11% | 1,304,407 | 1,163,708,718 |
| 2024-12-04 | 8.62 | 9.35 | 8.62 | 8.93 | +3% | 2,489,835 | 2,243,571,414 |
| 2024-12-03 | 8.65 | 8.73 | 8.56 | 8.67 | 0% | 668,348 | 577,563,813 |
| 2024-12-02 | 8.53 | 8.69 | 8.49 | 8.67 | +1.17% | 766,944 | 661,928,356 |
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：