股票概览
7.8
-3.47%
-0.28
8.04
开盘价
8.06
最高价
7.8
最低价
204,624
成交量
数据更新至: 2024-12-31
技术指标
7.97
MA5 (5日均线)
8.12
MA10 (10日均线)
8.44
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 | 8.04 | 8.06 | 7.8 | 7.8 | -3.47% | 204,624 | 161,634,510 |
| 2024-12-30 | 8 | 8.09 | 7.93 | 8.08 | +1% | 163,839 | 131,636,459 |
| 2024-12-27 | 8.01 | 8.08 | 7.95 | 8 | 0% | 165,796 | 133,059,822 |
| 2024-12-26 | 7.95 | 8.06 | 7.94 | 8 | +0.63% | 135,839 | 109,001,315 |
| 2024-12-25 | 8.1 | 8.14 | 7.9 | 7.95 | -2.21% | 199,776 | 159,136,929 |
| 2024-12-24 | 8.11 | 8.17 | 7.99 | 8.13 | -0.37% | 217,346 | 175,669,874 |
| 2024-12-23 | 8.3 | 8.3 | 8.1 | 8.16 | -1.57% | 231,146 | 189,215,773 |
| 2024-12-20 | 8.33 | 8.37 | 8.26 | 8.29 | -0.96% | 163,489 | 135,562,595 |
| 2024-12-19 | 8.3 | 8.37 | 8.19 | 8.37 | -0.24% | 189,722 | 157,551,832 |
| 2024-12-18 | 8.45 | 8.52 | 8.36 | 8.39 | -0.47% | 180,905 | 152,400,594 |
| 2024-12-17 | 8.55 | 8.65 | 8.4 | 8.43 | -1.98% | 218,375 | 185,734,415 |
| 2024-12-16 | 8.7 | 8.76 | 8.55 | 8.6 | -1.83% | 241,076 | 208,314,407 |
| 2024-12-13 | 8.98 | 8.98 | 8.75 | 8.76 | -3.63% | 381,457 | 336,579,796 |
| 2024-12-12 | 9.04 | 9.12 | 8.96 | 9.09 | -0.66% | 376,048 | 340,213,616 |
| 2024-12-11 | 8.71 | 9.32 | 8.7 | 9.15 | +4.45% | 676,579 | 613,718,597 |
| 2024-12-10 | 9.06 | 9.1 | 8.75 | 8.76 | -0.23% | 456,741 | 407,616,689 |
| 2024-12-09 | 8.77 | 8.95 | 8.68 | 8.78 | +0.11% | 299,241 | 264,249,213 |
| 2024-12-06 | 8.67 | 8.81 | 8.61 | 8.77 | +1.04% | 245,476 | 214,076,156 |
| 2024-12-05 | 8.62 | 8.74 | 8.56 | 8.68 | -0.12% | 172,542 | 149,346,658 |
| 2024-12-04 | 8.84 | 8.88 | 8.61 | 8.69 | -1.03% | 269,244 | 235,919,350 |
| 2024-12-03 | 8.91 | 8.91 | 8.67 | 8.78 | -0.79% | 272,679 | 238,539,943 |
| 2024-12-02 | 8.57 | 8.86 | 8.52 | 8.85 | +3.27% | 362,603 | 317,184,802 |
| 2024-11-29 | 8.5 | 8.67 | 8.43 | 8.57 | +0.59% | 252,912 | 216,672,931 |
| 2024-11-28 | 8.65 | 8.65 | 8.51 | 8.52 | -1.96% | 241,511 | 207,175,028 |
| 2024-11-27 | 8.54 | 8.69 | 8.29 | 8.69 | +1.4% | 319,482 | 270,331,892 |
| 2024-11-26 | 8.68 | 8.8 | 8.52 | 8.57 | -2.06% | 290,692 | 251,944,957 |
| 2024-11-25 | 9.04 | 9.1 | 8.61 | 8.75 | -3.1% | 402,859 | 355,766,470 |
| 2024-11-22 | 9.3 | 9.4 | 9.01 | 9.03 | -3.73% | 455,651 | 420,162,139 |
| 2024-11-21 | 9.44 | 9.46 | 9.23 | 9.38 | -1.57% | 398,894 | 372,869,915 |
| 2024-11-20 | 9.35 | 9.63 | 9.26 | 9.53 | +2.25% | 564,510 | 532,070,643 |
| 2024-11-19 | 9.25 | 9.45 | 9.05 | 9.32 | +2.31% | 370,325 | 340,560,483 |
| 2024-11-18 | 9.31 | 9.44 | 9.01 | 9.11 | -2.57% | 452,426 | 416,226,103 |
| 2024-11-15 | 9.55 | 9.65 | 9.32 | 9.35 | -1.37% | 403,918 | 384,018,260 |
| 2024-11-14 | 9.84 | 9.98 | 9.46 | 9.48 | -4.72% | 487,037 | 471,768,632 |
| 2024-11-13 | 9.9 | 10.14 | 9.75 | 9.95 | -0.6% | 422,382 | 419,048,053 |
| 2024-11-12 | 10.31 | 10.54 | 9.9 | 10.01 | -4.3% | 752,041 | 768,703,754 |
| 2024-11-11 | 10.36 | 10.5 | 10.27 | 10.46 | -1.51% | 696,020 | 722,410,916 |
| 2024-11-08 | 10.73 | 10.93 | 10.3 | 10.62 | +3.01% | 1,419,496 | 1,512,131,235 |
| 2024-11-07 | 10 | 10.33 | 10 | 10.31 | -2.18% | 944,982 | 962,840,132 |
| 2024-11-06 | 10.59 | 10.83 | 10.43 | 10.54 | -2.32% | 1,182,364 | 1,255,023,107 |
| 2024-11-05 | 10.2 | 11.1 | 10.13 | 10.79 | +2.76% | 1,641,780 | 1,729,338,424 |
| 2024-11-04 | 10.02 | 10.73 | 9.7 | 10.5 | +4.79% | 1,948,472 | 1,984,945,762 |
| 2024-11-01 | 9.1 | 10.02 | 9.02 | 10.02 | +9.99% | 1,496,236 | 1,461,874,949 |
| 2024-10-31 | 9.1 | 9.2 | 8.99 | 9.11 | -1.94% | 473,174 | 430,791,533 |
| 2024-10-30 | 9.35 | 9.49 | 9.17 | 9.29 | -1.28% | 352,342 | 327,383,206 |
| 2024-10-29 | 9.68 | 9.79 | 9.41 | 9.41 | -3.29% | 465,131 | 445,044,420 |
| 2024-10-28 | 9.55 | 9.75 | 9.47 | 9.73 | +1.99% | 482,616 | 466,395,405 |
| 2024-10-25 | 9.6 | 9.72 | 9.5 | 9.54 | -1.45% | 428,586 | 410,524,716 |
| 2024-10-24 | 9.6 | 9.69 | 9.44 | 9.68 | -0.62% | 346,342 | 331,645,388 |
| 2024-10-23 | 9.82 | 9.89 | 9.64 | 9.74 | -1.02% | 526,509 | 513,645,450 |
| 2024-10-22 | 9.36 | 9.98 | 9.36 | 9.84 | +2.18% | 707,909 | 688,701,551 |
| 2024-10-21 | 9.41 | 9.74 | 9.38 | 9.63 | +3.33% | 668,520 | 640,238,734 |
| 2024-10-18 | 9.03 | 9.48 | 9.02 | 9.32 | +2.98% | 593,319 | 550,317,659 |
| 2024-10-17 | 9.15 | 9.4 | 9.04 | 9.05 | -0.55% | 485,648 | 446,271,768 |
| 2024-10-16 | 8.88 | 9.23 | 8.8 | 9.1 | +0.55% | 371,046 | 336,285,515 |
| 2024-10-15 | 9.25 | 9.39 | 9.03 | 9.05 | -3.83% | 499,238 | 458,752,740 |
| 2024-10-14 | 9.17 | 9.49 | 9.06 | 9.41 | +2.84% | 563,591 | 525,469,814 |
| 2024-10-11 | 9.41 | 9.66 | 9.02 | 9.15 | -2.76% | 548,922 | 510,618,793 |
| 2024-10-10 | 9.25 | 9.88 | 9.04 | 9.41 | -1.36% | 759,890 | 719,214,000 |
| 2024-10-09 | 10.15 | 10.16 | 9.54 | 9.54 | -10% | 818,471 | 796,096,303 |
| 2024-10-08 | 11.37 | 11.43 | 9.92 | 10.6 | +1.73% | 1,486,885 | 1,593,342,502 |
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：