股票概览
8.28
-4.5%
-0.39
8.65
开盘价
8.78
最高价
8.25
最低价
457,015
成交量
数据更新至: 2024-12-31
技术指标
8.55
MA5 (5日均线)
9.15
MA10 (10日均线)
8.53
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 | 8.65 | 8.78 | 8.25 | 8.28 | -4.5% | 457,015 | 386,060,085 |
| 2024-12-30 | 8.95 | 9.19 | 8.65 | 8.67 | -0.91% | 548,516 | 486,023,204 |
| 2024-12-27 | 8.75 | 9.09 | 8.68 | 8.75 | +0.34% | 738,352 | 653,926,267 |
| 2024-12-26 | 8.28 | 8.85 | 8.2 | 8.72 | +4.93% | 842,237 | 729,304,793 |
| 2024-12-25 | 8.53 | 8.83 | 8 | 8.31 | -4.37% | 954,073 | 794,643,253 |
| 2024-12-24 | 9.64 | 9.85 | 8.69 | 8.69 | -10.04% | 1,125,090 | 1,016,995,500 |
| 2024-12-23 | 9.48 | 11.33 | 9.48 | 9.66 | -8.17% | 1,469,374 | 1,510,639,609 |
| 2024-12-20 | 11.45 | 11.45 | 10.19 | 10.52 | +1.06% | 1,871,218 | 2,089,043,709 |
| 2024-12-19 | 8.9 | 10.41 | 8.81 | 10.41 | +10.04% | 630,888 | 615,598,845 |
| 2024-12-18 | 8.76 | 9.46 | 8.38 | 9.46 | +10% | 1,425,663 | 1,297,452,587 |
| 2024-12-17 | 7.82 | 8.6 | 7.62 | 8.6 | +9.97% | 505,899 | 427,054,025 |
| 2024-12-16 | 7.7 | 8.05 | 7.65 | 7.82 | +1.3% | 187,232 | 147,385,769 |
| 2024-12-13 | 7.8 | 7.96 | 7.7 | 7.72 | -1.53% | 129,999 | 101,682,871 |
| 2024-12-12 | 7.84 | 7.86 | 7.66 | 7.84 | 0% | 129,670 | 100,664,982 |
| 2024-12-11 | 7.79 | 7.88 | 7.72 | 7.84 | +0.9% | 135,688 | 105,876,651 |
| 2024-12-10 | 8 | 8 | 7.75 | 7.77 | +0.39% | 199,338 | 156,329,187 |
| 2024-12-09 | 7.91 | 7.94 | 7.66 | 7.74 | -2.15% | 147,285 | 114,394,715 |
| 2024-12-06 | 7.99 | 8.05 | 7.76 | 7.91 | -0.75% | 198,491 | 156,717,006 |
| 2024-12-05 | 7.86 | 8.09 | 7.83 | 7.97 | +0.38% | 207,845 | 165,854,848 |
| 2024-12-04 | 7.75 | 8.06 | 7.72 | 7.94 | +1.79% | 362,212 | 287,974,888 |
| 2024-12-03 | 7.74 | 7.87 | 7.62 | 7.8 | +0.91% | 172,582 | 133,961,384 |
| 2024-12-02 | 7.71 | 7.88 | 7.66 | 7.73 | +0.91% | 197,663 | 153,376,661 |
| 2024-11-29 | 7.76 | 7.8 | 7.58 | 7.66 | -2.05% | 233,304 | 179,254,519 |
| 2024-11-28 | 7.69 | 7.98 | 7.63 | 7.82 | +1.56% | 309,679 | 242,156,826 |
| 2024-11-27 | 7.6 | 7.72 | 7.39 | 7.7 | -0.65% | 220,437 | 166,283,034 |
| 2024-11-26 | 7.56 | 7.99 | 7.43 | 7.75 | +2.51% | 321,039 | 246,968,566 |
| 2024-11-25 | 7.45 | 7.62 | 7.33 | 7.56 | +1.48% | 211,409 | 158,140,382 |
| 2024-11-22 | 7.55 | 7.85 | 7.42 | 7.45 | -1.72% | 373,882 | 286,791,343 |
| 2024-11-21 | 7.33 | 7.65 | 7.21 | 7.58 | +3.13% | 271,294 | 204,303,926 |
| 2024-11-20 | 7.2 | 7.45 | 7.15 | 7.35 | +2.94% | 125,672 | 92,037,764 |
| 2024-11-19 | 6.99 | 7.15 | 6.89 | 7.14 | +3.78% | 104,382 | 73,322,722 |
| 2024-11-18 | 7.14 | 7.2 | 6.8 | 6.88 | -3.37% | 124,124 | 86,236,224 |
| 2024-11-15 | 7.22 | 7.37 | 7.09 | 7.12 | -1.79% | 111,426 | 80,843,032 |
| 2024-11-14 | 7.42 | 7.48 | 7.22 | 7.25 | -2.95% | 108,257 | 79,478,987 |
| 2024-11-13 | 7.48 | 7.55 | 7.31 | 7.47 | -0.27% | 116,585 | 86,470,205 |
| 2024-11-12 | 7.79 | 7.8 | 7.42 | 7.49 | -3.73% | 229,987 | 174,434,579 |
| 2024-11-11 | 7.25 | 7.8 | 7.23 | 7.78 | +6.43% | 341,413 | 260,148,431 |
| 2024-11-08 | 7.27 | 7.5 | 7.23 | 7.31 | +0.83% | 201,937 | 147,862,873 |
| 2024-11-07 | 7.01 | 7.27 | 6.95 | 7.25 | +2.84% | 177,724 | 127,189,446 |
| 2024-11-06 | 7.07 | 7.14 | 7 | 7.05 | -0.28% | 117,990 | 83,385,970 |
| 2024-11-05 | 6.9 | 7.1 | 6.9 | 7.07 | +2.02% | 109,771 | 77,074,746 |
| 2024-11-04 | 6.72 | 6.93 | 6.71 | 6.93 | +3.13% | 80,320 | 55,192,416 |
| 2024-11-01 | 7.08 | 7.08 | 6.72 | 6.72 | -5.22% | 165,740 | 113,225,583 |
| 2024-10-31 | 7.12 | 7.14 | 7.02 | 7.09 | +0.14% | 113,784 | 80,541,049 |
| 2024-10-30 | 7.05 | 7.18 | 7.01 | 7.08 | +0.14% | 100,473 | 71,194,576 |
| 2024-10-29 | 7.26 | 7.31 | 7.05 | 7.07 | -3.02% | 152,893 | 109,430,447 |
| 2024-10-28 | 7.21 | 7.29 | 7.18 | 7.29 | +1.25% | 104,643 | 75,814,126 |
| 2024-10-25 | 7.17 | 7.23 | 7.15 | 7.2 | +0.42% | 103,543 | 74,321,529 |
| 2024-10-24 | 7.09 | 7.19 | 7.02 | 7.17 | +1.13% | 112,063 | 79,767,933 |
| 2024-10-23 | 7.15 | 7.2 | 7.07 | 7.09 | -0.84% | 130,852 | 93,403,842 |
| 2024-10-22 | 7.05 | 7.17 | 7 | 7.15 | +0.85% | 157,094 | 111,615,128 |
| 2024-10-21 | 6.97 | 7.18 | 6.95 | 7.09 | +1.29% | 190,247 | 134,818,501 |
| 2024-10-18 | 6.88 | 7.15 | 6.88 | 7 | +3.24% | 199,517 | 139,429,515 |
| 2024-10-17 | 6.73 | 6.88 | 6.73 | 6.78 | +1.04% | 95,261 | 64,751,099 |
| 2024-10-16 | 6.66 | 6.8 | 6.62 | 6.71 | -0.89% | 81,982 | 55,000,959 |
| 2024-10-15 | 6.72 | 6.93 | 6.62 | 6.77 | +0.59% | 137,341 | 93,691,706 |
| 2024-10-14 | 6.67 | 6.73 | 6.47 | 6.73 | +2.75% | 99,798 | 66,088,118 |
| 2024-10-11 | 6.86 | 6.88 | 6.47 | 6.55 | -4.24% | 128,760 | 85,590,957 |
| 2024-10-10 | 6.91 | 7.11 | 6.76 | 6.84 | +0.44% | 133,422 | 92,204,131 |
| 2024-10-09 | 7.36 | 7.36 | 6.8 | 6.81 | -9.32% | 219,136 | 154,534,250 |
| 2024-10-08 | 7.65 | 7.65 | 6.99 | 7.51 | +8.06% | 340,509 | 251,673,977 |
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：