股票概览
8.05
-3.48%
-0.29
8.39
开盘价
8.44
最高价
8.04
最低价
123,124
成交量
数据更新至: 2024-12-31
技术指标
8.24
MA5 (5日均线)
8.63
MA10 (10日均线)
9.08
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 | 8.39 | 8.44 | 8.04 | 8.05 | -3.48% | 123,124 | 100,995,186 |
| 2024-12-30 | 8.36 | 8.44 | 8.11 | 8.34 | -0.71% | 114,268 | 94,376,880 |
| 2024-12-27 | 8.25 | 8.58 | 8.18 | 8.4 | +1.82% | 161,556 | 136,266,028 |
| 2024-12-26 | 8.17 | 8.34 | 8.14 | 8.25 | +0.86% | 116,559 | 96,264,261 |
| 2024-12-25 | 8.45 | 8.45 | 7.95 | 8.18 | -3.08% | 182,168 | 148,330,676 |
| 2024-12-24 | 8.51 | 8.57 | 8.29 | 8.44 | -0.47% | 187,156 | 157,038,527 |
| 2024-12-23 | 9.33 | 9.34 | 8.45 | 8.48 | -9.5% | 339,755 | 297,727,330 |
| 2024-12-20 | 9.31 | 9.48 | 9.27 | 9.37 | +0.21% | 215,424 | 202,056,660 |
| 2024-12-19 | 9.23 | 9.53 | 9.15 | 9.35 | -0.85% | 283,942 | 263,510,495 |
| 2024-12-18 | 9.22 | 9.78 | 9.22 | 9.43 | +1.18% | 379,108 | 359,807,286 |
| 2024-12-17 | 10.05 | 10.05 | 9.31 | 9.32 | -6.61% | 397,447 | 377,970,950 |
| 2024-12-16 | 10.34 | 10.48 | 9.9 | 9.98 | -5.13% | 597,928 | 601,894,257 |
| 2024-12-13 | 10.88 | 11.32 | 10.5 | 10.52 | +2.04% | 1,160,098 | 1,250,256,157 |
| 2024-12-12 | 9.38 | 10.31 | 9.37 | 10.31 | +10.03% | 410,714 | 413,822,793 |
| 2024-12-11 | 9.22 | 9.37 | 9.21 | 9.37 | +1.85% | 173,196 | 161,342,040 |
| 2024-12-10 | 9.48 | 9.54 | 9.19 | 9.2 | +0.22% | 242,740 | 226,750,677 |
| 2024-12-09 | 9.2 | 9.4 | 9.08 | 9.18 | -0.33% | 185,514 | 170,900,105 |
| 2024-12-06 | 9.17 | 9.33 | 9 | 9.21 | -0.11% | 205,193 | 188,559,347 |
| 2024-12-05 | 8.95 | 9.28 | 8.95 | 9.22 | +2.33% | 170,883 | 156,599,991 |
| 2024-12-04 | 9.33 | 9.33 | 8.98 | 9.01 | -3.43% | 197,958 | 180,860,005 |
| 2024-12-03 | 9.3 | 9.54 | 9.22 | 9.33 | -0.21% | 260,932 | 243,901,165 |
| 2024-12-02 | 9.2 | 9.38 | 9.05 | 9.35 | +1.3% | 301,001 | 279,596,071 |
| 2024-11-29 | 8.83 | 9.41 | 8.83 | 9.23 | +4.53% | 402,755 | 371,647,102 |
| 2024-11-28 | 8.85 | 9.09 | 8.76 | 8.83 | +1.73% | 234,933 | 210,069,503 |
| 2024-11-27 | 8.5 | 8.68 | 8.21 | 8.68 | +1.64% | 167,240 | 140,878,115 |
| 2024-11-26 | 8.62 | 8.82 | 8.52 | 8.54 | -1.84% | 159,168 | 137,940,565 |
| 2024-11-25 | 8.89 | 8.95 | 8.5 | 8.7 | -2.79% | 223,329 | 193,658,159 |
| 2024-11-22 | 9.23 | 9.48 | 8.86 | 8.95 | -2.93% | 320,553 | 295,198,595 |
| 2024-11-21 | 8.89 | 9.27 | 8.82 | 9.22 | +3.71% | 304,653 | 275,995,165 |
| 2024-11-20 | 8.73 | 8.95 | 8.66 | 8.89 | +1.14% | 198,507 | 175,344,829 |
| 2024-11-19 | 8.68 | 8.79 | 8.37 | 8.79 | +2.21% | 231,603 | 198,688,940 |
| 2024-11-18 | 9.25 | 9.35 | 8.53 | 8.6 | -7.43% | 335,519 | 296,574,165 |
| 2024-11-15 | 9.3 | 9.68 | 9.25 | 9.29 | -0.11% | 369,765 | 349,770,827 |
| 2024-11-14 | 9.74 | 9.87 | 9.28 | 9.3 | -4.71% | 380,930 | 362,341,248 |
| 2024-11-13 | 10.2 | 10.32 | 9.66 | 9.76 | -8.44% | 689,530 | 684,853,910 |
| 2024-11-12 | 10.1 | 10.66 | 10.1 | 10.66 | +10.01% | 840,777 | 885,223,357 |
| 2024-11-11 | 9.15 | 9.87 | 9 | 9.69 | +5.67% | 524,940 | 494,917,658 |
| 2024-11-08 | 9.58 | 9.6 | 9.11 | 9.17 | -2.13% | 367,784 | 341,953,104 |
| 2024-11-07 | 9.03 | 9.4 | 8.91 | 9.37 | +3.77% | 410,261 | 380,908,655 |
| 2024-11-06 | 9.05 | 9.27 | 8.94 | 9.03 | -0.11% | 340,330 | 309,805,489 |
| 2024-11-05 | 8.8 | 9.09 | 8.7 | 9.04 | +4.03% | 308,544 | 277,507,846 |
| 2024-11-04 | 8.52 | 8.69 | 8.52 | 8.69 | +1.64% | 191,939 | 165,129,141 |
| 2024-11-01 | 9.05 | 9.1 | 8.52 | 8.55 | -6.76% | 324,089 | 283,733,585 |
| 2024-10-31 | 8.82 | 9.34 | 8.73 | 9.17 | +3.97% | 471,408 | 430,097,288 |
| 2024-10-30 | 8.85 | 8.99 | 8.7 | 8.82 | -2.33% | 353,095 | 311,613,698 |
| 2024-10-29 | 9.45 | 9.59 | 9.03 | 9.03 | -6.33% | 518,250 | 482,400,492 |
| 2024-10-28 | 8.95 | 9.98 | 8.88 | 9.64 | +4.22% | 715,924 | 667,663,935 |
| 2024-10-25 | 8.84 | 9.6 | 8.59 | 9.25 | +4.64% | 925,494 | 831,750,792 |
| 2024-10-24 | 8.19 | 8.84 | 8.15 | 8.84 | +9.95% | 429,438 | 374,642,702 |
| 2024-10-23 | 7.96 | 8.29 | 7.95 | 8.04 | +1.39% | 337,503 | 274,082,238 |
| 2024-10-22 | 8.07 | 8.07 | 7.8 | 7.93 | -1.86% | 227,808 | 180,879,498 |
| 2024-10-21 | 7.95 | 8.12 | 7.93 | 8.08 | +1.76% | 256,711 | 206,428,650 |
| 2024-10-18 | 7.67 | 8.11 | 7.61 | 7.94 | +2.98% | 276,635 | 217,931,078 |
| 2024-10-17 | 7.8 | 7.96 | 7.71 | 7.71 | -1.15% | 206,007 | 161,250,484 |
| 2024-10-16 | 7.83 | 8.06 | 7.71 | 7.8 | -2.74% | 282,379 | 221,943,195 |
| 2024-10-15 | 8.05 | 8.44 | 7.85 | 8.02 | -0.62% | 364,607 | 298,779,246 |
| 2024-10-14 | 7.97 | 8.1 | 7.71 | 8.07 | +1.38% | 271,529 | 215,424,163 |
| 2024-10-11 | 7.92 | 8.2 | 7.71 | 7.96 | -0.62% | 305,042 | 243,471,999 |
| 2024-10-10 | 8.1 | 8.43 | 7.81 | 8.01 | -2.91% | 346,057 | 280,055,734 |
| 2024-10-09 | 8.89 | 9.1 | 8.25 | 8.25 | -10.03% | 508,092 | 439,011,418 |
| 2024-10-08 | 9.17 | 9.17 | 8.2 | 9.17 | +9.95% | 753,438 | 670,328,252 |
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：