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 |
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：