股票概览
7.96
-2.09%
-0.17
8.29
开盘价
8.38
最高价
7.81
最低价
465,591
成交量
数据更新至: 2024-12-31
技术指标
8.03
MA5 (5日均线)
7.64
MA10 (10日均线)
7.27
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 | 8.29 | 8.38 | 7.81 | 7.96 | -2.09% | 465,591 | 370,742,140 |
| 2024-12-30 | 8.45 | 8.67 | 8.09 | 8.13 | -2.17% | 843,903 | 706,844,878 |
| 2024-12-27 | 7.56 | 8.31 | 7.56 | 8.31 | +10.07% | 745,170 | 593,980,917 |
| 2024-12-26 | 7.4 | 7.94 | 7.4 | 7.55 | -8.15% | 820,279 | 617,068,702 |
| 2024-12-25 | 9.1 | 9.1 | 7.94 | 8.22 | -0.6% | 1,097,765 | 947,068,881 |
| 2024-12-24 | 7.9 | 8.27 | 7.78 | 8.27 | +9.97% | 366,994 | 297,974,895 |
| 2024-12-23 | 7.02 | 7.52 | 6.98 | 7.52 | +9.94% | 312,854 | 234,133,231 |
| 2024-12-20 | 6.76 | 6.9 | 6.72 | 6.84 | +1.79% | 69,691 | 47,581,262 |
| 2024-12-19 | 6.8 | 6.87 | 6.67 | 6.72 | -2.18% | 60,642 | 40,923,829 |
| 2024-12-18 | 6.75 | 7.03 | 6.71 | 6.87 | +1.78% | 92,710 | 63,962,909 |
| 2024-12-17 | 6.93 | 6.96 | 6.75 | 6.75 | -2.74% | 62,469 | 42,646,110 |
| 2024-12-16 | 6.92 | 7.02 | 6.89 | 6.94 | +0.43% | 52,961 | 36,837,990 |
| 2024-12-13 | 7.01 | 7.04 | 6.91 | 6.91 | -1.99% | 71,839 | 49,925,378 |
| 2024-12-12 | 7.09 | 7.12 | 6.98 | 7.05 | -0.7% | 85,830 | 60,353,291 |
| 2024-12-11 | 6.96 | 7.12 | 6.92 | 7.1 | +2.31% | 125,626 | 88,714,815 |
| 2024-12-10 | 7.05 | 7.09 | 6.92 | 6.94 | 0% | 115,991 | 80,880,649 |
| 2024-12-09 | 6.9 | 7.09 | 6.87 | 6.94 | +0.87% | 100,182 | 69,720,294 |
| 2024-12-06 | 6.76 | 6.88 | 6.75 | 6.88 | +1.62% | 52,603 | 35,942,669 |
| 2024-12-05 | 6.77 | 6.8 | 6.73 | 6.77 | 0% | 40,258 | 27,239,349 |
| 2024-12-04 | 6.91 | 6.93 | 6.74 | 6.77 | -2.45% | 66,810 | 45,601,317 |
| 2024-12-03 | 6.93 | 6.99 | 6.88 | 6.94 | -0.14% | 55,163 | 38,228,366 |
| 2024-12-02 | 6.84 | 6.99 | 6.8 | 6.95 | +1.61% | 99,705 | 68,948,069 |
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：