股票概览
7.77
-4.78%
-0.39
8.1
开盘价
8.58
最高价
7.61
最低价
794,385
成交量
数据更新至: 2024-12-31
技术指标
7.83
MA5 (5日均线)
7.68
MA10 (10日均线)
7.34
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 | 8.1 | 8.58 | 7.61 | 7.77 | -4.78% | 794,385 | 641,427,698 |
| 2024-12-30 | 7.8 | 8.18 | 7.57 | 8.16 | +2.26% | 492,806 | 385,884,445 |
| 2024-12-27 | 7.7 | 8.26 | 7.52 | 7.98 | +3.64% | 509,219 | 404,955,777 |
| 2024-12-26 | 7.45 | 7.79 | 7.45 | 7.7 | +2.12% | 373,787 | 285,931,039 |
| 2024-12-25 | 8.08 | 8.17 | 7.47 | 7.54 | -5.63% | 619,236 | 477,881,913 |
| 2024-12-24 | 7.85 | 8.41 | 7.82 | 7.99 | -0.37% | 717,968 | 576,917,015 |
| 2024-12-23 | 7.6 | 8.31 | 7.45 | 8.02 | +4.29% | 1,093,491 | 865,709,980 |
| 2024-12-20 | 7.04 | 7.69 | 6.97 | 7.69 | +10.01% | 795,858 | 599,904,349 |
| 2024-12-19 | 6.91 | 7.1 | 6.82 | 6.99 | +0.14% | 255,456 | 178,392,007 |
| 2024-12-18 | 7.2 | 7.26 | 6.87 | 6.98 | +0.43% | 340,969 | 238,912,809 |
| 2024-12-17 | 7.35 | 7.37 | 6.95 | 6.95 | -6.96% | 427,465 | 304,146,681 |
| 2024-12-16 | 7.19 | 7.6 | 7.1 | 7.47 | +3.89% | 549,530 | 406,014,221 |
| 2024-12-13 | 7.07 | 7.35 | 7.02 | 7.19 | +1.13% | 489,155 | 352,168,662 |
| 2024-12-12 | 7 | 7.13 | 6.91 | 7.11 | +0.57% | 375,162 | 264,144,442 |
| 2024-12-11 | 6.63 | 7.1 | 6.62 | 7.07 | +5.84% | 628,762 | 436,068,589 |
| 2024-12-10 | 6.89 | 6.96 | 6.66 | 6.68 | -0.3% | 372,544 | 252,538,908 |
| 2024-12-09 | 6.75 | 6.83 | 6.61 | 6.7 | -0.89% | 332,650 | 223,036,849 |
| 2024-12-06 | 6.88 | 7 | 6.72 | 6.76 | -2.59% | 502,924 | 341,636,795 |
| 2024-12-05 | 6.91 | 7.26 | 6.81 | 6.94 | -2.12% | 623,097 | 435,625,252 |
| 2024-12-04 | 6.93 | 7.47 | 6.86 | 7.09 | -1.12% | 786,080 | 563,751,513 |
| 2024-12-03 | 7.84 | 7.84 | 7.12 | 7.17 | +0.56% | 1,359,487 | 1,007,790,018 |
| 2024-12-02 | 6.86 | 7.13 | 6.8 | 7.13 | +10.03% | 372,504 | 260,706,851 |
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：