股票概览
8.3
-5.03%
-0.44
8.73
开盘价
8.83
最高价
8.3
最低价
58,173
成交量
数据更新至: 2024-12-31
技术指标
8.54
MA5 (5日均线)
8.61
MA10 (10日均线)
8.88
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 | 8.73 | 8.83 | 8.3 | 8.3 | -5.03% | 58,173 | 49,294,128 |
| 2024-12-30 | 8.92 | 9.33 | 8.74 | 8.74 | +0.92% | 69,622 | 62,076,110 |
| 2024-12-27 | 8.52 | 8.72 | 8.48 | 8.66 | +1.88% | 24,873 | 21,498,641 |
| 2024-12-26 | 8.54 | 8.61 | 8.44 | 8.5 | -0.12% | 22,028 | 18,798,294 |
| 2024-12-25 | 8.81 | 8.9 | 8.51 | 8.51 | -3.73% | 34,483 | 29,647,258 |
| 2024-12-24 | 8.57 | 8.89 | 8.55 | 8.84 | +4.12% | 46,996 | 41,130,241 |
| 2024-12-23 | 8.81 | 8.81 | 8.46 | 8.49 | -2.64% | 28,196 | 24,266,539 |
| 2024-12-20 | 8.63 | 8.78 | 8.62 | 8.72 | +0.81% | 24,906 | 21,715,198 |
| 2024-12-19 | 8.63 | 8.76 | 8.52 | 8.65 | -0.12% | 26,979 | 23,248,072 |
| 2024-12-18 | 8.73 | 8.8 | 8.62 | 8.66 | -0.23% | 26,941 | 23,443,395 |
| 2024-12-17 | 8.99 | 9.18 | 8.65 | 8.68 | -3.88% | 31,508 | 27,692,496 |
| 2024-12-16 | 9.07 | 9.18 | 8.98 | 9.03 | -0.22% | 22,310 | 20,235,807 |
| 2024-12-13 | 9.13 | 9.22 | 8.98 | 9.05 | -1.84% | 26,504 | 24,019,966 |
| 2024-12-12 | 9.24 | 9.29 | 9.07 | 9.22 | +0.55% | 23,279 | 21,371,240 |
| 2024-12-11 | 9.21 | 9.23 | 9.1 | 9.17 | +0.11% | 20,090 | 18,404,443 |
| 2024-12-10 | 9.55 | 9.58 | 9.13 | 9.16 | -1.93% | 29,597 | 27,476,042 |
| 2024-12-09 | 9.34 | 9.44 | 9.22 | 9.34 | -0.11% | 29,081 | 27,106,430 |
| 2024-12-06 | 9.35 | 9.44 | 9.27 | 9.35 | -0.21% | 24,634 | 22,994,640 |
| 2024-12-05 | 9.16 | 9.49 | 9.11 | 9.37 | +2.18% | 34,391 | 32,089,059 |
| 2024-12-04 | 9.22 | 9.41 | 9.1 | 9.17 | -0.33% | 36,105 | 33,408,502 |
| 2024-12-03 | 8.93 | 9.34 | 8.93 | 9.2 | +2.79% | 46,701 | 42,801,585 |
| 2024-12-02 | 8.71 | 8.98 | 8.71 | 8.95 | +2.76% | 41,571 | 36,891,391 |
| 2024-11-29 | 8.57 | 8.73 | 8.52 | 8.71 | +1.63% | 24,744 | 21,435,182 |
| 2024-11-28 | 8.51 | 8.66 | 8.48 | 8.57 | +0.35% | 19,145 | 16,435,392 |
| 2024-11-27 | 8.47 | 8.55 | 8.17 | 8.54 | +0.95% | 25,400 | 21,162,709 |
| 2024-11-26 | 8.46 | 8.65 | 8.43 | 8.46 | -1.17% | 20,224 | 17,236,454 |
| 2024-11-25 | 8.4 | 8.59 | 8.4 | 8.56 | +1.78% | 28,995 | 24,608,823 |
| 2024-11-22 | 8.82 | 8.85 | 8.38 | 8.41 | -4.21% | 25,235 | 21,782,041 |
| 2024-11-21 | 8.69 | 8.79 | 8.65 | 8.78 | +1.04% | 27,770 | 24,205,198 |
| 2024-11-20 | 8.65 | 8.77 | 8.62 | 8.69 | -0.11% | 29,259 | 25,452,005 |
| 2024-11-19 | 8.51 | 8.71 | 8.45 | 8.7 | +1.52% | 30,434 | 26,124,661 |
| 2024-11-18 | 8.64 | 8.76 | 8.4 | 8.57 | -0.12% | 32,115 | 27,659,466 |
| 2024-11-15 | 8.65 | 8.79 | 8.56 | 8.58 | -0.81% | 23,884 | 20,760,948 |
| 2024-11-14 | 8.95 | 9.04 | 8.62 | 8.65 | -2.92% | 26,606 | 23,286,473 |
| 2024-11-13 | 8.86 | 8.99 | 8.74 | 8.91 | +0.11% | 23,949 | 21,218,209 |
| 2024-11-12 | 9.08 | 9.19 | 8.83 | 8.9 | -1.55% | 40,639 | 36,669,572 |
| 2024-11-11 | 8.92 | 9.04 | 8.8 | 9.04 | +3.2% | 39,556 | 35,417,879 |
| 2024-11-08 | 8.87 | 8.95 | 8.71 | 8.76 | -1.24% | 35,691 | 31,455,054 |
| 2024-11-07 | 8.67 | 8.87 | 8.67 | 8.87 | +0.68% | 29,664 | 26,145,620 |
| 2024-11-06 | 8.86 | 8.91 | 8.74 | 8.81 | -0.34% | 32,881 | 28,985,868 |
| 2024-11-05 | 8.66 | 8.86 | 8.66 | 8.84 | +1.73% | 34,942 | 30,701,206 |
| 2024-11-04 | 8.5 | 8.7 | 8.4 | 8.69 | +2.6% | 33,887 | 29,188,902 |
| 2024-11-01 | 8.7 | 8.73 | 8.4 | 8.47 | -2.98% | 60,371 | 51,594,724 |
| 2024-10-31 | 8.58 | 8.78 | 8.58 | 8.73 | +1.16% | 57,091 | 49,761,988 |
| 2024-10-30 | 8.62 | 8.83 | 8.52 | 8.63 | +3.11% | 81,292 | 70,566,655 |
| 2024-10-29 | 8.47 | 8.54 | 8.24 | 8.37 | -1.18% | 39,475 | 33,039,709 |
| 2024-10-28 | 8.2 | 8.47 | 8.18 | 8.47 | +2.79% | 29,561 | 24,699,841 |
| 2024-10-25 | 8.08 | 8.24 | 8.07 | 8.24 | +2.11% | 28,946 | 23,660,643 |
| 2024-10-24 | 8.04 | 8.08 | 7.93 | 8.07 | +0.37% | 27,809 | 22,294,830 |
| 2024-10-23 | 8.06 | 8.11 | 7.91 | 8.04 | +0.5% | 32,313 | 26,008,157 |
| 2024-10-22 | 7.85 | 8.03 | 7.85 | 8 | +1.14% | 35,015 | 27,831,852 |
| 2024-10-21 | 7.91 | 7.96 | 7.84 | 7.91 | 0% | 41,073 | 32,431,065 |
| 2024-10-18 | 7.75 | 7.99 | 7.73 | 7.91 | +1.93% | 40,035 | 31,482,083 |
| 2024-10-17 | 7.87 | 7.92 | 7.74 | 7.76 | -0.77% | 31,188 | 24,399,492 |
| 2024-10-16 | 7.9 | 7.94 | 7.76 | 7.82 | -1.51% | 42,543 | 33,382,079 |
| 2024-10-15 | 8.1 | 8.18 | 7.93 | 7.94 | -2.22% | 31,882 | 25,695,852 |
| 2024-10-14 | 7.99 | 8.17 | 7.91 | 8.12 | +2.53% | 34,446 | 27,773,963 |
| 2024-10-11 | 8.49 | 8.49 | 7.83 | 7.92 | -4.35% | 45,929 | 37,020,272 |
| 2024-10-10 | 8.02 | 8.5 | 7.93 | 8.28 | +3.76% | 70,797 | 58,350,993 |
| 2024-10-09 | 8.78 | 8.78 | 7.98 | 7.98 | -10.03% | 96,897 | 80,679,353 |
| 2024-10-08 | 9.17 | 9.2 | 8.29 | 8.87 | +6.1% | 110,592 | 96,980,695 |
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：