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 |
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：