股票概览
7.65
-2.3%
-0.18
7.85
开盘价
7.89
最高价
7.64
最低价
67,442
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.87
MA10 (10日均线)
8.00
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 | 7.85 | 7.89 | 7.64 | 7.65 | -2.3% | 67,442 | 52,333,048 |
| 2024-12-30 | 7.88 | 7.91 | 7.77 | 7.83 | -0.76% | 79,902 | 62,576,097 |
| 2024-12-27 | 7.81 | 7.93 | 7.74 | 7.89 | +1.28% | 53,623 | 42,221,412 |
| 2024-12-26 | 7.84 | 7.95 | 7.77 | 7.79 | -1.02% | 62,534 | 49,039,640 |
| 2024-12-25 | 7.92 | 7.96 | 7.75 | 7.87 | -0.51% | 64,761 | 50,677,089 |
| 2024-12-24 | 7.81 | 7.96 | 7.81 | 7.91 | +1.15% | 45,919 | 36,312,364 |
| 2024-12-23 | 8 | 8 | 7.78 | 7.82 | -1.26% | 57,328 | 45,152,357 |
| 2024-12-20 | 8.01 | 8.05 | 7.91 | 7.92 | -1.25% | 43,817 | 34,858,679 |
| 2024-12-19 | 8.02 | 8.05 | 7.85 | 8.02 | -0.12% | 70,252 | 55,772,301 |
| 2024-12-18 | 8.03 | 8.22 | 8.03 | 8.03 | +0.12% | 76,368 | 62,044,622 |
| 2024-12-17 | 8.08 | 8.14 | 7.94 | 8.02 | -1.23% | 80,937 | 65,131,183 |
| 2024-12-16 | 8.01 | 8.13 | 8 | 8.12 | +1.25% | 74,194 | 59,984,448 |
| 2024-12-13 | 8.24 | 8.3 | 8.01 | 8.02 | -3.14% | 84,311 | 68,251,704 |
| 2024-12-12 | 8.19 | 8.3 | 8.1 | 8.28 | +1.35% | 70,359 | 57,949,522 |
| 2024-12-11 | 8.16 | 8.28 | 8.13 | 8.17 | +0.12% | 68,426 | 56,189,635 |
| 2024-12-10 | 8.33 | 8.46 | 8.13 | 8.16 | +0.62% | 93,847 | 77,539,362 |
| 2024-12-09 | 8.21 | 8.24 | 8.05 | 8.11 | -0.98% | 62,411 | 50,813,825 |
| 2024-12-06 | 8.09 | 8.2 | 8.03 | 8.19 | +1.61% | 62,411 | 50,935,109 |
| 2024-12-05 | 8.06 | 8.12 | 8.01 | 8.06 | -0.37% | 42,873 | 34,476,718 |
| 2024-12-04 | 8.22 | 8.22 | 8.04 | 8.09 | -1.7% | 78,986 | 64,305,818 |
| 2024-12-03 | 8.26 | 8.31 | 8.12 | 8.23 | 0% | 74,777 | 61,467,565 |
| 2024-12-02 | 8.09 | 8.3 | 8.01 | 8.23 | +2.75% | 91,823 | 75,206,859 |
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：