股票概览
8.25
-2.6%
-0.22
8.42
开盘价
8.55
最高价
8.19
最低价
55,666
成交量
数据更新至: 2024-12-31
技术指标
8.32
MA5 (5日均线)
8.40
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 | 8.42 | 8.55 | 8.19 | 8.25 | -2.6% | 55,666 | 46,528,037 |
| 2024-12-30 | 8.33 | 8.53 | 8.25 | 8.47 | +1.32% | 45,677 | 38,471,909 |
| 2024-12-27 | 8.25 | 8.38 | 8.2 | 8.36 | +1.33% | 30,719 | 25,548,465 |
| 2024-12-26 | 8.23 | 8.35 | 8.21 | 8.25 | -0.24% | 23,760 | 19,639,823 |
| 2024-12-25 | 8.4 | 8.4 | 8.21 | 8.27 | -0.96% | 24,450 | 20,230,972 |
| 2024-12-24 | 8.32 | 8.43 | 8.27 | 8.35 | +1.09% | 33,150 | 27,673,531 |
| 2024-12-23 | 8.59 | 8.63 | 8.24 | 8.26 | -3.73% | 50,442 | 42,246,255 |
| 2024-12-20 | 8.56 | 8.71 | 8.52 | 8.58 | +0.12% | 24,168 | 20,820,288 |
| 2024-12-19 | 8.55 | 8.63 | 8.43 | 8.57 | -0.35% | 35,214 | 30,026,836 |
| 2024-12-18 | 8.65 | 8.71 | 8.56 | 8.6 | -0.23% | 31,524 | 27,213,101 |
| 2024-12-17 | 8.97 | 8.98 | 8.58 | 8.62 | -4.12% | 64,460 | 56,317,595 |
| 2024-12-16 | 9.01 | 9.09 | 8.95 | 8.99 | -0.22% | 37,710 | 34,047,491 |
| 2024-12-13 | 9.13 | 9.13 | 9 | 9.01 | -1.42% | 44,413 | 40,190,799 |
| 2024-12-12 | 9.13 | 9.15 | 9.04 | 9.14 | +0.55% | 45,559 | 41,497,160 |
| 2024-12-11 | 8.98 | 9.09 | 8.97 | 9.09 | +1% | 35,389 | 32,077,783 |
| 2024-12-10 | 9.2 | 9.22 | 8.97 | 9 | 0% | 66,644 | 60,508,125 |
| 2024-12-09 | 9.04 | 9.11 | 8.93 | 9 | -0.44% | 40,796 | 36,808,338 |
| 2024-12-06 | 8.97 | 9.06 | 8.96 | 9.04 | +0.89% | 45,190 | 40,758,625 |
| 2024-12-05 | 8.88 | 8.97 | 8.85 | 8.96 | +0.9% | 34,892 | 31,110,746 |
| 2024-12-04 | 9.04 | 9.06 | 8.83 | 8.88 | -1.99% | 52,894 | 47,297,766 |
| 2024-12-03 | 9.2 | 9.2 | 8.98 | 9.06 | -1.63% | 64,949 | 58,900,257 |
| 2024-12-02 | 9.1 | 9.22 | 9.06 | 9.21 | +1.32% | 78,537 | 71,932,248 |
| 2024-11-29 | 9 | 9.15 | 8.9 | 9.09 | +1% | 69,646 | 63,084,540 |
| 2024-11-28 | 9.03 | 9.1 | 8.95 | 9 | -0.55% | 52,735 | 47,630,166 |
| 2024-11-27 | 9.1 | 9.16 | 8.75 | 9.05 | -0.55% | 72,843 | 64,985,864 |
| 2024-11-26 | 8.93 | 9.2 | 8.9 | 9.1 | +1.34% | 93,432 | 84,898,949 |
| 2024-11-25 | 8.82 | 8.99 | 8.72 | 8.98 | +2.16% | 84,369 | 74,723,947 |
| 2024-11-22 | 9.08 | 9.14 | 8.76 | 8.79 | -3.51% | 76,555 | 68,594,618 |
| 2024-11-21 | 9.15 | 9.24 | 9 | 9.11 | -0.76% | 89,942 | 81,963,122 |
| 2024-11-20 | 9.05 | 9.26 | 8.98 | 9.18 | +2.46% | 149,704 | 136,621,994 |
| 2024-11-19 | 8.56 | 9.03 | 8.51 | 8.96 | +5.29% | 129,460 | 114,076,750 |
| 2024-11-18 | 8.63 | 8.75 | 8.47 | 8.51 | -1.16% | 55,770 | 47,991,559 |
| 2024-11-15 | 8.62 | 8.78 | 8.6 | 8.61 | -0.69% | 44,883 | 39,028,196 |
| 2024-11-14 | 8.91 | 8.94 | 8.64 | 8.67 | -3.02% | 53,786 | 47,127,701 |
| 2024-11-13 | 8.9 | 9.08 | 8.76 | 8.94 | -0.33% | 55,893 | 49,757,794 |
| 2024-11-12 | 8.92 | 9.18 | 8.92 | 8.97 | +0.79% | 115,090 | 104,142,478 |
| 2024-11-11 | 8.82 | 8.91 | 8.75 | 8.9 | +0.34% | 58,539 | 51,728,400 |
| 2024-11-08 | 9.02 | 9.07 | 8.8 | 8.87 | -0.89% | 85,394 | 75,972,943 |
| 2024-11-07 | 8.56 | 9.05 | 8.52 | 8.95 | +4.07% | 121,992 | 107,742,676 |
| 2024-11-06 | 8.59 | 8.66 | 8.48 | 8.6 | +0.12% | 70,477 | 60,528,896 |
| 2024-11-05 | 8.47 | 8.62 | 8.41 | 8.59 | +1.3% | 67,143 | 57,346,642 |
| 2024-11-04 | 8.35 | 8.48 | 8.33 | 8.48 | +1.56% | 51,484 | 43,313,018 |
| 2024-11-01 | 8.46 | 8.75 | 8.27 | 8.35 | -1.53% | 90,436 | 76,507,572 |
| 2024-10-31 | 8.34 | 8.67 | 8.3 | 8.48 | +1.68% | 85,010 | 71,797,019 |
| 2024-10-30 | 8.41 | 8.48 | 8.22 | 8.34 | -0.83% | 50,135 | 41,847,255 |
| 2024-10-29 | 8.64 | 8.73 | 8.39 | 8.41 | -2.44% | 67,593 | 57,434,273 |
| 2024-10-28 | 8.46 | 8.63 | 8.42 | 8.62 | +1.77% | 57,650 | 49,308,437 |
| 2024-10-25 | 8.46 | 8.53 | 8.4 | 8.47 | +0.12% | 60,769 | 51,417,550 |
| 2024-10-24 | 8.4 | 8.58 | 8.39 | 8.46 | +0.83% | 71,759 | 60,689,235 |
| 2024-10-23 | 8.37 | 8.5 | 8.32 | 8.39 | +0.12% | 50,189 | 42,207,589 |
| 2024-10-22 | 8.25 | 8.42 | 8.2 | 8.38 | +1.45% | 51,466 | 42,940,729 |
| 2024-10-21 | 8.32 | 8.34 | 8.14 | 8.26 | -0.48% | 64,028 | 52,793,412 |
| 2024-10-18 | 8.12 | 8.41 | 8.12 | 8.3 | +1.97% | 64,272 | 53,105,926 |
| 2024-10-17 | 8.19 | 8.36 | 8.12 | 8.14 | -0.49% | 51,289 | 42,229,400 |
| 2024-10-16 | 8.16 | 8.26 | 8.07 | 8.18 | -0.85% | 56,456 | 46,154,907 |
| 2024-10-15 | 8.18 | 8.67 | 8.15 | 8.25 | +0.12% | 98,871 | 83,199,461 |
| 2024-10-14 | 8.22 | 8.27 | 8.01 | 8.24 | +0.24% | 64,672 | 52,768,884 |
| 2024-10-11 | 8.42 | 8.49 | 8.07 | 8.22 | -2.38% | 82,696 | 68,110,777 |
| 2024-10-10 | 8.6 | 8.79 | 8.37 | 8.42 | -0.94% | 104,765 | 89,885,730 |
| 2024-10-09 | 9.2 | 9.2 | 8.48 | 8.5 | -8.11% | 139,616 | 122,702,819 |
| 2024-10-08 | 9.72 | 9.74 | 8.82 | 9.25 | +4.52% | 253,341 | 235,294,367 |
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：