股票概览
8.4
-0.59%
-0.05
8.48
开盘价
8.63
最高价
8.4
最低价
83,727
成交量
数据更新至: 2024-12-31
技术指标
8.23
MA5 (5日均线)
8.11
MA10 (10日均线)
8.22
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 | 8.48 | 8.63 | 8.4 | 8.4 | -0.59% | 83,727 | 71,396,552 |
| 2024-12-30 | 8.2 | 8.66 | 8.03 | 8.45 | +2.42% | 119,726 | 100,066,476 |
| 2024-12-27 | 8.45 | 8.67 | 8.2 | 8.25 | -2.02% | 160,344 | 135,272,641 |
| 2024-12-26 | 7.65 | 8.42 | 7.65 | 8.42 | +10.07% | 136,612 | 113,038,964 |
| 2024-12-25 | 7.84 | 7.86 | 7.59 | 7.65 | -2.42% | 19,561 | 15,038,903 |
| 2024-12-24 | 7.8 | 7.87 | 7.72 | 7.84 | +0.77% | 18,456 | 14,411,657 |
| 2024-12-23 | 8.14 | 8.18 | 7.74 | 7.78 | -4.54% | 32,242 | 25,541,758 |
| 2024-12-20 | 8.08 | 8.33 | 8.05 | 8.15 | +0.87% | 32,069 | 26,329,352 |
| 2024-12-19 | 8 | 8.15 | 7.88 | 8.08 | +0.62% | 24,747 | 19,867,652 |
| 2024-12-18 | 8.04 | 8.13 | 7.91 | 8.03 | -0.62% | 35,612 | 28,589,493 |
| 2024-12-17 | 8.41 | 8.46 | 8.06 | 8.08 | -4.6% | 48,562 | 39,756,349 |
| 2024-12-16 | 8.55 | 8.7 | 8.41 | 8.47 | -1.05% | 48,387 | 41,342,476 |
| 2024-12-13 | 8.61 | 8.73 | 8.38 | 8.56 | -0.58% | 73,188 | 62,790,985 |
| 2024-12-12 | 8.37 | 8.63 | 8.35 | 8.61 | +2.74% | 53,334 | 45,318,116 |
| 2024-12-11 | 8.26 | 8.38 | 8.2 | 8.38 | +1.95% | 36,935 | 30,709,674 |
| 2024-12-10 | 8.38 | 8.45 | 8.22 | 8.22 | -0.12% | 45,654 | 37,926,677 |
| 2024-12-09 | 8.39 | 8.39 | 8.16 | 8.23 | -1.2% | 33,494 | 27,670,870 |
| 2024-12-06 | 8.31 | 8.37 | 8.25 | 8.33 | +0.36% | 53,987 | 44,848,841 |
| 2024-12-05 | 8.25 | 8.35 | 8.23 | 8.3 | +0.73% | 32,676 | 27,054,080 |
| 2024-12-04 | 8.49 | 8.49 | 8.2 | 8.24 | -3.17% | 42,196 | 35,184,793 |
| 2024-12-03 | 8.59 | 8.6 | 8.43 | 8.51 | -0.7% | 52,806 | 44,861,787 |
| 2024-12-02 | 8.54 | 8.63 | 8.5 | 8.57 | +0.35% | 44,219 | 37,912,280 |
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：