股票概览
7.96
-0.62%
-0.05
8.01
开盘价
8.13
最高价
7.92
最低价
62,565
成交量
数据更新至: 2024-12-31
技术指标
8.13
MA5 (5日均线)
8.29
MA10 (10日均线)
8.69
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 | 8.01 | 8.13 | 7.92 | 7.96 | -0.62% | 62,565 | 50,163,586 |
| 2024-12-30 | 8.5 | 8.5 | 8 | 8.01 | -5.65% | 122,014 | 99,016,420 |
| 2024-12-27 | 8.09 | 8.51 | 8.07 | 8.49 | +5.2% | 119,540 | 100,076,675 |
| 2024-12-26 | 8.12 | 8.15 | 8.04 | 8.07 | -0.62% | 46,734 | 37,797,681 |
| 2024-12-25 | 8.21 | 8.22 | 7.93 | 8.12 | -1.22% | 66,516 | 53,634,977 |
| 2024-12-24 | 8.26 | 8.35 | 8.1 | 8.22 | +0.12% | 49,229 | 40,428,603 |
| 2024-12-23 | 8.49 | 8.51 | 8.19 | 8.21 | -3.3% | 73,252 | 60,778,507 |
| 2024-12-20 | 8.64 | 8.66 | 8.44 | 8.49 | -1.39% | 56,148 | 47,984,337 |
| 2024-12-19 | 8.72 | 8.74 | 8.56 | 8.61 | -1.6% | 57,686 | 49,797,124 |
| 2024-12-18 | 8.69 | 8.94 | 8.6 | 8.75 | +0.69% | 74,374 | 65,320,195 |
| 2024-12-17 | 9.23 | 9.36 | 8.69 | 8.69 | -5.85% | 129,528 | 115,859,427 |
| 2024-12-16 | 8.86 | 9.4 | 8.86 | 9.23 | +4.18% | 151,033 | 138,732,603 |
| 2024-12-13 | 9.08 | 9.1 | 8.85 | 8.86 | -3.06% | 80,160 | 71,656,208 |
| 2024-12-12 | 9.04 | 9.16 | 9.04 | 9.14 | +0.77% | 49,052 | 44,637,818 |
| 2024-12-11 | 9.05 | 9.16 | 9.03 | 9.07 | +0.33% | 61,747 | 56,103,340 |
| 2024-12-10 | 9.34 | 9.36 | 9.03 | 9.04 | -1.42% | 98,332 | 90,034,607 |
| 2024-12-09 | 9.33 | 9.33 | 9.03 | 9.17 | -0.76% | 76,876 | 70,341,193 |
| 2024-12-06 | 9.21 | 9.3 | 9.15 | 9.24 | 0% | 76,817 | 70,950,157 |
| 2024-12-05 | 9.24 | 9.35 | 9.15 | 9.24 | -0.11% | 78,155 | 72,083,342 |
| 2024-12-04 | 9.52 | 9.65 | 9.2 | 9.25 | -3.55% | 84,691 | 79,721,628 |
| 2024-12-03 | 9.65 | 9.83 | 9.56 | 9.59 | -0.62% | 96,333 | 93,261,406 |
| 2024-12-02 | 9.5 | 9.74 | 9.4 | 9.65 | +1.58% | 126,158 | 120,881,401 |
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：