股票概览
7.91
+0.13%
+0.01
7.92
开盘价
8.01
最高价
7.85
最低价
243,620
成交量
数据更新至: 2024-12-31
技术指标
7.96
MA5 (5日均线)
8.10
MA10 (10日均线)
8.15
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 | 7.92 | 8.01 | 7.85 | 7.91 | +0.13% | 243,620 | 193,347,737 |
| 2024-12-30 | 7.94 | 8.05 | 7.87 | 7.9 | -0.63% | 270,653 | 215,310,489 |
| 2024-12-27 | 7.94 | 7.97 | 7.83 | 7.95 | +0.13% | 290,431 | 229,409,621 |
| 2024-12-26 | 8.11 | 8.14 | 7.88 | 7.94 | -2.1% | 357,499 | 284,423,754 |
| 2024-12-25 | 8.25 | 8.27 | 8.06 | 8.11 | -1.7% | 274,639 | 222,998,733 |
| 2024-12-24 | 8.13 | 8.27 | 8.04 | 8.25 | +1.1% | 223,894 | 182,905,369 |
| 2024-12-23 | 7.99 | 8.24 | 7.97 | 8.16 | +2.13% | 376,329 | 305,640,585 |
| 2024-12-20 | 8.28 | 8.31 | 7.95 | 7.99 | -3.73% | 526,206 | 423,526,021 |
| 2024-12-19 | 8.39 | 8.51 | 8.24 | 8.3 | -1.78% | 260,553 | 217,138,818 |
| 2024-12-18 | 8.38 | 8.59 | 8.38 | 8.45 | +0.96% | 321,796 | 273,466,559 |
| 2024-12-17 | 8.31 | 8.55 | 8.31 | 8.37 | +0.72% | 362,035 | 304,449,980 |
| 2024-12-16 | 8.04 | 8.37 | 7.96 | 8.31 | +3.49% | 491,668 | 403,221,322 |
| 2024-12-13 | 8.14 | 8.22 | 8.01 | 8.03 | -1.47% | 252,140 | 204,285,098 |
| 2024-12-12 | 8.18 | 8.28 | 8.1 | 8.15 | -0.37% | 254,602 | 208,309,485 |
| 2024-12-11 | 8.19 | 8.3 | 8.14 | 8.18 | -0.61% | 237,609 | 195,339,120 |
| 2024-12-10 | 8.54 | 8.59 | 8.13 | 8.23 | -3.06% | 640,611 | 530,472,465 |
| 2024-12-09 | 8.28 | 8.51 | 8.26 | 8.49 | +2.54% | 474,844 | 400,179,029 |
| 2024-12-06 | 8.08 | 8.44 | 8.04 | 8.28 | +2.73% | 490,333 | 406,987,921 |
| 2024-12-05 | 7.95 | 8.26 | 7.93 | 8.06 | +1% | 413,591 | 335,376,568 |
| 2024-12-04 | 7.96 | 8.06 | 7.92 | 7.98 | +0.13% | 251,663 | 201,347,787 |
| 2024-12-03 | 7.69 | 8 | 7.65 | 7.97 | +3.64% | 445,842 | 350,648,282 |
| 2024-12-02 | 7.76 | 7.79 | 7.63 | 7.69 | -0.39% | 263,301 | 202,084,081 |
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：