股票概览
8.33
-3.92%
-0.34
8.66
开盘价
8.73
最高价
8.23
最低价
84,248
成交量
数据更新至: 2024-12-31
技术指标
8.47
MA5 (5日均线)
8.55
MA10 (10日均线)
8.31
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 | 8.66 | 8.73 | 8.23 | 8.33 | -3.92% | 84,248 | 71,315,709 |
| 2024-12-30 | 8.57 | 8.76 | 8.35 | 8.67 | +1.17% | 62,161 | 53,506,597 |
| 2024-12-27 | 8.52 | 8.85 | 8.4 | 8.57 | +2.15% | 69,522 | 59,816,273 |
| 2024-12-26 | 8.3 | 8.67 | 8.3 | 8.39 | -0.12% | 66,475 | 56,531,233 |
| 2024-12-25 | 8.53 | 8.6 | 8.22 | 8.4 | -2.33% | 76,105 | 64,039,104 |
| 2024-12-24 | 8.44 | 8.62 | 8.21 | 8.6 | +1.9% | 82,598 | 69,735,609 |
| 2024-12-23 | 8.79 | 8.9 | 8.4 | 8.44 | -4.85% | 104,331 | 90,112,868 |
| 2024-12-20 | 8.68 | 9 | 8.64 | 8.87 | +2.07% | 136,012 | 120,383,762 |
| 2024-12-19 | 8.43 | 8.96 | 8.42 | 8.69 | +1.28% | 178,399 | 155,580,721 |
| 2024-12-18 | 8.3 | 8.65 | 7.85 | 8.58 | +3.62% | 129,328 | 107,735,761 |
| 2024-12-17 | 8.4 | 8.48 | 8.16 | 8.28 | -1.66% | 97,289 | 80,743,267 |
| 2024-12-16 | 8.15 | 8.42 | 8.14 | 8.42 | +3.19% | 86,563 | 72,334,118 |
| 2024-12-13 | 8.23 | 8.26 | 8.11 | 8.16 | -1.21% | 38,900 | 31,883,125 |
| 2024-12-12 | 8.09 | 8.27 | 8 | 8.26 | +2.1% | 62,286 | 50,933,849 |
| 2024-12-11 | 7.92 | 8.14 | 7.9 | 8.09 | +2.15% | 54,087 | 43,464,073 |
| 2024-12-10 | 8.1 | 8.18 | 7.89 | 7.92 | -0.38% | 57,591 | 46,099,617 |
| 2024-12-09 | 7.93 | 8.02 | 7.8 | 7.95 | +0.25% | 44,399 | 35,135,044 |
| 2024-12-06 | 7.88 | 7.98 | 7.87 | 7.93 | +0.63% | 41,313 | 32,727,717 |
| 2024-12-05 | 7.77 | 7.89 | 7.75 | 7.88 | +0.9% | 35,703 | 28,023,088 |
| 2024-12-04 | 7.98 | 7.98 | 7.76 | 7.81 | -2.13% | 57,307 | 45,129,031 |
| 2024-12-03 | 7.94 | 8.01 | 7.88 | 7.98 | +0.5% | 61,964 | 49,295,975 |
| 2024-12-02 | 7.88 | 7.96 | 7.82 | 7.94 | +0.25% | 104,244 | 82,367,769 |
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：