股票概览
7.93
+1.8%
+0.14
7.76
开盘价
8.04
最高价
7.76
最低价
1,023,764
成交量
数据更新至: 2024-12-31
技术指标
7.76
MA5 (5日均线)
7.73
MA10 (10日均线)
7.90
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 | 7.76 | 8.04 | 7.76 | 7.93 | +1.8% | 1,023,764 | 812,027,566 |
| 2024-12-30 | 7.65 | 7.87 | 7.63 | 7.79 | +1.56% | 749,415 | 583,265,756 |
| 2024-12-27 | 7.69 | 7.74 | 7.59 | 7.67 | -0.26% | 498,710 | 382,416,876 |
| 2024-12-26 | 7.69 | 7.73 | 7.56 | 7.69 | -0.13% | 593,430 | 454,906,518 |
| 2024-12-25 | 7.69 | 7.74 | 7.63 | 7.7 | -0.13% | 465,789 | 358,357,925 |
| 2024-12-24 | 7.55 | 7.73 | 7.54 | 7.71 | +1.85% | 786,966 | 600,588,823 |
| 2024-12-23 | 7.43 | 7.81 | 7.42 | 7.57 | +1.75% | 1,398,298 | 1,070,624,043 |
| 2024-12-20 | 7.87 | 7.93 | 7.38 | 7.44 | -5.94% | 2,248,223 | 1,687,373,311 |
| 2024-12-19 | 7.82 | 7.96 | 7.71 | 7.91 | +0.38% | 714,961 | 565,142,062 |
| 2024-12-18 | 8.05 | 8.09 | 7.84 | 7.88 | -2.11% | 743,567 | 589,566,952 |
| 2024-12-17 | 7.91 | 8.15 | 7.88 | 8.05 | +1.39% | 891,292 | 718,741,756 |
| 2024-12-16 | 8.16 | 8.3 | 7.88 | 7.94 | -2.93% | 1,151,916 | 923,184,105 |
| 2024-12-13 | 8.15 | 8.3 | 8.12 | 8.18 | -0.24% | 1,356,963 | 1,114,195,320 |
| 2024-12-12 | 8.18 | 8.21 | 8.03 | 8.2 | +0.49% | 666,717 | 542,981,017 |
| 2024-12-11 | 8.07 | 8.3 | 8.03 | 8.16 | +1.12% | 1,109,708 | 909,928,889 |
| 2024-12-10 | 8.3 | 8.4 | 8.05 | 8.07 | 0% | 987,348 | 802,716,217 |
| 2024-12-09 | 7.96 | 8.14 | 7.92 | 8.07 | +1.13% | 976,717 | 784,160,792 |
| 2024-12-06 | 8.04 | 8.07 | 7.94 | 7.98 | -0.5% | 591,545 | 473,138,486 |
| 2024-12-05 | 8 | 8.05 | 7.85 | 8.02 | -0.25% | 676,484 | 537,118,979 |
| 2024-12-04 | 8.1 | 8.16 | 7.99 | 8.04 | -1.35% | 695,203 | 560,890,139 |
| 2024-12-03 | 8.28 | 8.29 | 8.02 | 8.15 | -1.09% | 840,842 | 683,460,631 |
| 2024-12-02 | 8.12 | 8.4 | 8.1 | 8.24 | +1.85% | 1,079,959 | 894,294,069 |
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：
同行业相关股票
х╛Рх╖ецЬ║цв░ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832