股票概览
7.91
-2.35%
-0.19
8.11
开盘价
8.12
最高价
7.91
最低价
63,661
成交量
数据更新至: 2024-12-31
技术指标
8.02
MA5 (5日均线)
8.17
MA10 (10日均线)
8.41
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 | 8.11 | 8.12 | 7.91 | 7.91 | -2.35% | 63,661 | 50,905,776 |
| 2024-12-30 | 8.15 | 8.19 | 8.03 | 8.1 | -0.86% | 56,796 | 45,928,508 |
| 2024-12-27 | 8 | 8.29 | 7.96 | 8.17 | +2.13% | 93,155 | 76,031,063 |
| 2024-12-26 | 7.91 | 8.13 | 7.91 | 8 | +1.14% | 75,997 | 60,967,400 |
| 2024-12-25 | 8.21 | 8.24 | 7.84 | 7.91 | -1.62% | 122,042 | 97,513,517 |
| 2024-12-24 | 8.01 | 8.1 | 7.89 | 8.04 | +0.37% | 86,077 | 68,810,679 |
| 2024-12-23 | 8.55 | 8.55 | 8 | 8.01 | -6.32% | 168,207 | 137,885,562 |
| 2024-12-20 | 8.39 | 8.59 | 8.36 | 8.55 | +1.18% | 77,392 | 65,931,467 |
| 2024-12-19 | 8.5 | 8.61 | 8.32 | 8.45 | -1.4% | 100,443 | 84,572,912 |
| 2024-12-18 | 8.44 | 8.64 | 8.3 | 8.57 | +1.9% | 104,682 | 89,102,887 |
| 2024-12-17 | 8.87 | 8.9 | 8.35 | 8.41 | -5.08% | 146,888 | 125,370,321 |
| 2024-12-16 | 8.78 | 8.99 | 8.78 | 8.86 | +1.03% | 137,373 | 122,198,281 |
| 2024-12-13 | 8.95 | 8.95 | 8.74 | 8.77 | -2.01% | 147,289 | 130,349,575 |
| 2024-12-12 | 8.73 | 8.95 | 8.72 | 8.95 | +2.64% | 189,498 | 167,958,670 |
| 2024-12-11 | 8.54 | 8.74 | 8.52 | 8.72 | +1.87% | 113,720 | 98,581,859 |
| 2024-12-10 | 8.78 | 8.83 | 8.53 | 8.56 | -0.93% | 120,555 | 104,176,576 |
| 2024-12-09 | 8.6 | 8.73 | 8.57 | 8.64 | +0.58% | 104,658 | 90,568,850 |
| 2024-12-06 | 8.54 | 8.62 | 8.48 | 8.59 | +0.59% | 111,508 | 95,575,645 |
| 2024-12-05 | 8.47 | 8.59 | 8.46 | 8.54 | +0.35% | 93,849 | 79,911,560 |
| 2024-12-04 | 8.7 | 8.7 | 8.43 | 8.51 | -2.52% | 135,689 | 116,054,913 |
| 2024-12-03 | 8.7 | 8.76 | 8.6 | 8.73 | +0.46% | 117,688 | 102,231,436 |
| 2024-12-02 | 8.54 | 8.72 | 8.5 | 8.69 | +1.64% | 158,956 | 137,331,098 |
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：