股票概览
7.75
-2.76%
-0.22
7.96
开盘价
8
最高价
7.73
最低价
89,089
成交量
数据更新至: 2024-12-31
技术指标
7.87
MA5 (5日均线)
7.99
MA10 (10日均线)
8.21
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 | 7.96 | 8 | 7.73 | 7.75 | -2.76% | 89,089 | 69,942,946 |
| 2024-12-30 | 7.95 | 7.97 | 7.89 | 7.97 | -0.13% | 66,789 | 52,995,169 |
| 2024-12-27 | 7.84 | 8.04 | 7.81 | 7.98 | +1.66% | 117,125 | 93,376,758 |
| 2024-12-26 | 7.85 | 7.88 | 7.8 | 7.85 | +0.38% | 85,692 | 67,142,284 |
| 2024-12-25 | 7.88 | 7.89 | 7.74 | 7.82 | -0.76% | 90,644 | 70,677,308 |
| 2024-12-24 | 7.87 | 7.93 | 7.77 | 7.88 | -1.5% | 174,428 | 136,765,632 |
| 2024-12-23 | 8.22 | 8.23 | 7.98 | 8 | -2.79% | 129,428 | 104,602,246 |
| 2024-12-20 | 8.2 | 8.27 | 8.19 | 8.23 | +0.12% | 80,781 | 66,529,702 |
| 2024-12-19 | 8.14 | 8.23 | 8.07 | 8.22 | +0.37% | 119,989 | 97,755,131 |
| 2024-12-18 | 8.26 | 8.42 | 8.19 | 8.19 | +0.37% | 123,882 | 102,803,484 |
| 2024-12-17 | 8.28 | 8.3 | 8.12 | 8.16 | -1.69% | 112,454 | 92,133,292 |
| 2024-12-16 | 8.31 | 8.39 | 8.25 | 8.3 | 0% | 114,727 | 95,372,374 |
| 2024-12-13 | 8.6 | 8.6 | 8.28 | 8.3 | -3.6% | 205,030 | 172,288,363 |
| 2024-12-12 | 8.57 | 8.64 | 8.44 | 8.61 | +0.47% | 162,024 | 138,349,082 |
| 2024-12-11 | 8.53 | 8.65 | 8.51 | 8.57 | +0.35% | 141,082 | 121,002,098 |
| 2024-12-10 | 8.79 | 8.79 | 8.52 | 8.54 | +0.12% | 213,070 | 183,883,349 |
| 2024-12-09 | 8.54 | 8.65 | 8.45 | 8.53 | -0.12% | 173,225 | 148,027,482 |
| 2024-12-06 | 8.35 | 8.58 | 8.34 | 8.54 | +2.28% | 256,527 | 217,672,062 |
| 2024-12-05 | 8.35 | 8.39 | 8.3 | 8.35 | 0% | 102,647 | 85,669,284 |
| 2024-12-04 | 8.49 | 8.54 | 8.31 | 8.35 | -1.18% | 156,865 | 132,244,307 |
| 2024-12-03 | 8.43 | 8.5 | 8.3 | 8.45 | +0.12% | 150,277 | 126,274,211 |
| 2024-12-02 | 8.23 | 8.5 | 8.23 | 8.44 | +2.55% | 199,377 | 167,251,772 |
| 2024-11-29 | 8.16 | 8.29 | 8.06 | 8.23 | +0.24% | 173,390 | 142,319,941 |
| 2024-11-28 | 8.21 | 8.28 | 8.17 | 8.21 | 0% | 161,893 | 133,263,897 |
| 2024-11-27 | 8.23 | 8.23 | 7.91 | 8.21 | -0.36% | 248,722 | 200,127,823 |
| 2024-11-26 | 8.42 | 8.42 | 8.22 | 8.24 | -1.9% | 158,491 | 131,582,481 |
| 2024-11-25 | 8.45 | 8.52 | 8.25 | 8.4 | -0.71% | 231,042 | 193,356,065 |
| 2024-11-22 | 8.97 | 9.14 | 8.43 | 8.46 | -5.69% | 374,128 | 327,480,668 |
| 2024-11-21 | 9.13 | 9.21 | 8.85 | 8.97 | -1.97% | 449,553 | 404,770,652 |
| 2024-11-20 | 8.49 | 9.25 | 8.46 | 9.15 | +7.02% | 723,693 | 649,982,443 |
| 2024-11-19 | 8.4 | 8.62 | 8.31 | 8.55 | -0.81% | 572,558 | 483,145,145 |
| 2024-11-18 | 8.38 | 8.79 | 8.38 | 8.62 | +7.88% | 651,689 | 567,675,432 |
| 2024-11-15 | 8.11 | 8.21 | 7.97 | 7.99 | -1.72% | 146,318 | 118,566,718 |
| 2024-11-14 | 8.44 | 8.44 | 8.11 | 8.13 | -3.1% | 174,431 | 143,842,895 |
| 2024-11-13 | 8.42 | 8.51 | 8.31 | 8.39 | -0.59% | 169,792 | 142,776,792 |
| 2024-11-12 | 8.4 | 8.64 | 8.37 | 8.44 | +0.48% | 261,274 | 221,421,041 |
| 2024-11-11 | 8.35 | 8.4 | 8.25 | 8.4 | +0.72% | 202,895 | 168,985,033 |
| 2024-11-08 | 8.56 | 8.59 | 8.29 | 8.34 | -1.3% | 226,863 | 190,312,889 |
| 2024-11-07 | 8.13 | 8.49 | 8.06 | 8.45 | +3.94% | 255,164 | 212,328,853 |
| 2024-11-06 | 8.15 | 8.21 | 8.06 | 8.13 | -0.25% | 228,248 | 185,954,683 |
| 2024-11-05 | 7.96 | 8.16 | 7.95 | 8.15 | +2.26% | 212,716 | 172,177,949 |
| 2024-11-04 | 7.9 | 7.98 | 7.88 | 7.97 | +0.63% | 116,342 | 92,358,112 |
| 2024-11-01 | 7.95 | 8.07 | 7.84 | 7.92 | -0.88% | 184,641 | 147,155,551 |
| 2024-10-31 | 7.93 | 8.02 | 7.91 | 7.99 | +0.25% | 171,919 | 137,075,694 |
| 2024-10-30 | 8.04 | 8.07 | 7.88 | 7.97 | +0.5% | 164,029 | 130,921,540 |
| 2024-10-29 | 8.13 | 8.16 | 7.9 | 7.93 | -2.22% | 200,353 | 160,340,101 |
| 2024-10-28 | 7.95 | 8.12 | 7.92 | 8.11 | +1.88% | 225,845 | 181,130,735 |
| 2024-10-25 | 8 | 8.02 | 7.88 | 7.96 | -0.62% | 260,600 | 206,751,740 |
| 2024-10-24 | 7.97 | 8.05 | 7.89 | 8.01 | +0.63% | 168,535 | 134,299,003 |
| 2024-10-23 | 8 | 8.04 | 7.93 | 7.96 | 0% | 168,834 | 134,743,922 |
| 2024-10-22 | 7.8 | 7.97 | 7.73 | 7.96 | +2.05% | 179,340 | 141,098,739 |
| 2024-10-21 | 7.76 | 7.93 | 7.72 | 7.8 | +1.17% | 235,973 | 184,269,543 |
| 2024-10-18 | 7.54 | 7.85 | 7.51 | 7.71 | +1.85% | 231,680 | 177,532,436 |
| 2024-10-17 | 7.73 | 7.8 | 7.55 | 7.57 | -1.82% | 126,397 | 97,062,660 |
| 2024-10-16 | 7.61 | 7.8 | 7.61 | 7.71 | -0.26% | 128,153 | 98,880,076 |
| 2024-10-15 | 7.84 | 7.92 | 7.73 | 7.73 | -1.9% | 180,532 | 141,194,680 |
| 2024-10-14 | 7.9 | 7.94 | 7.7 | 7.88 | +0.51% | 231,438 | 181,467,657 |
| 2024-10-11 | 8.09 | 8.17 | 7.72 | 7.84 | -3.33% | 232,085 | 183,752,357 |
| 2024-10-10 | 8.21 | 8.38 | 7.98 | 8.11 | 0% | 252,347 | 207,167,706 |
| 2024-10-09 | 8.55 | 8.67 | 8 | 8.11 | -6.67% | 388,764 | 324,710,517 |
| 2024-10-08 | 9.02 | 9.02 | 8.21 | 8.69 | +5.98% | 543,191 | 470,477,414 |
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：