股票概览
7.78
-1.14%
-0.09
7.88
开盘价
8.01
最高价
7.74
最低价
68,693
成交量
数据更新至: 2024-12-31
技术指标
8.05
MA5 (5日均线)
8.59
MA10 (10日均线)
8.57
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 | 7.88 | 8.01 | 7.74 | 7.78 | -1.14% | 68,693 | 53,956,162 |
| 2024-12-30 | 8.21 | 8.25 | 7.81 | 7.87 | -3.55% | 97,301 | 77,792,877 |
| 2024-12-27 | 8.07 | 8.4 | 7.92 | 8.16 | +0.62% | 105,244 | 86,667,349 |
| 2024-12-26 | 8.1 | 8.49 | 8.01 | 8.11 | -2.41% | 129,426 | 105,783,533 |
| 2024-12-25 | 9.06 | 9.11 | 8.3 | 8.31 | -9.87% | 184,454 | 158,083,037 |
| 2024-12-24 | 9.1 | 9.65 | 9 | 9.22 | -1.71% | 218,842 | 202,767,029 |
| 2024-12-23 | 8.81 | 9.48 | 8.43 | 9.38 | +5.75% | 296,130 | 266,285,024 |
| 2024-12-20 | 9.03 | 9.1 | 8.67 | 8.87 | -3.69% | 206,472 | 183,597,349 |
| 2024-12-19 | 9.02 | 9.89 | 8.97 | 9.21 | +2.45% | 365,545 | 344,225,312 |
| 2024-12-18 | 8.44 | 8.99 | 8.4 | 8.99 | +10.04% | 89,987 | 78,939,374 |
| 2024-12-17 | 8.63 | 8.7 | 8.15 | 8.17 | -5% | 68,889 | 57,383,621 |
| 2024-12-16 | 8.57 | 8.72 | 8.53 | 8.6 | +0.35% | 60,290 | 52,098,326 |
| 2024-12-13 | 8.88 | 8.9 | 8.55 | 8.57 | -3.49% | 79,290 | 68,602,870 |
| 2024-12-12 | 8.74 | 9.05 | 8.58 | 8.88 | +2.3% | 103,601 | 91,448,755 |
| 2024-12-11 | 8.63 | 8.73 | 8.55 | 8.68 | +1.88% | 53,215 | 46,007,644 |
| 2024-12-10 | 8.77 | 8.85 | 8.51 | 8.52 | -0.7% | 68,244 | 58,943,728 |
| 2024-12-09 | 8.63 | 8.71 | 8.45 | 8.58 | +0.12% | 46,998 | 40,349,011 |
| 2024-12-06 | 8.43 | 8.61 | 8.36 | 8.57 | +0.94% | 51,642 | 43,899,852 |
| 2024-12-05 | 8.39 | 8.5 | 8.37 | 8.49 | +1.07% | 45,126 | 38,108,978 |
| 2024-12-04 | 8.7 | 8.7 | 8.35 | 8.4 | -3.45% | 58,068 | 49,410,394 |
| 2024-12-03 | 8.62 | 8.74 | 8.51 | 8.7 | +0.93% | 66,756 | 57,626,184 |
| 2024-12-02 | 8.44 | 8.68 | 8.4 | 8.62 | +2.25% | 84,545 | 72,618,134 |
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：