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 |
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：