股票概览
7.64
-5.68%
-0.46
8.11
开盘价
8.15
最高价
7.63
最低价
185,593
成交量
数据更新至: 2024-12-31
技术指标
7.95
MA5 (5日均线)
8.02
MA10 (10日均线)
8.63
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 | 8.11 | 8.15 | 7.63 | 7.64 | -5.68% | 185,593 | 145,493,734 |
| 2024-12-30 | 8.03 | 8.5 | 7.8 | 8.1 | +0.25% | 288,081 | 234,216,895 |
| 2024-12-27 | 8.36 | 8.66 | 7.91 | 8.08 | -3.23% | 388,531 | 318,757,476 |
| 2024-12-26 | 7.64 | 8.35 | 7.59 | 8.35 | +10.01% | 142,170 | 112,307,406 |
| 2024-12-25 | 7.9 | 7.92 | 7.5 | 7.59 | -3.19% | 123,883 | 94,515,555 |
| 2024-12-24 | 7.84 | 7.92 | 7.69 | 7.84 | 0% | 121,690 | 94,861,321 |
| 2024-12-23 | 8.09 | 8.15 | 7.78 | 7.84 | -3.21% | 200,281 | 158,652,452 |
| 2024-12-20 | 8.44 | 8.7 | 8.06 | 8.1 | -3.8% | 260,755 | 217,858,182 |
| 2024-12-19 | 8.05 | 8.45 | 7.88 | 8.42 | +2.81% | 194,211 | 158,905,580 |
| 2024-12-18 | 8.33 | 8.41 | 8.16 | 8.19 | -0.61% | 201,797 | 166,649,243 |
| 2024-12-17 | 8.51 | 8.79 | 8.22 | 8.24 | -8.55% | 373,562 | 312,693,154 |
| 2024-12-16 | 9.73 | 9.73 | 9.01 | 9.01 | -9.99% | 236,167 | 215,534,618 |
| 2024-12-13 | 9.93 | 10.29 | 9.77 | 10.01 | +1.52% | 219,244 | 221,318,395 |
| 2024-12-12 | 9.78 | 10.06 | 9.66 | 9.86 | +0.41% | 217,895 | 215,127,911 |
| 2024-12-11 | 9.15 | 9.84 | 9.11 | 9.82 | +5.93% | 286,258 | 270,381,092 |
| 2024-12-10 | 9.01 | 9.45 | 8.81 | 9.27 | +6.06% | 258,674 | 238,197,091 |
| 2024-12-09 | 9.23 | 9.32 | 8.68 | 8.74 | -4.79% | 279,437 | 248,437,427 |
| 2024-12-06 | 9.23 | 9.39 | 9.12 | 9.18 | +0.77% | 195,749 | 180,658,611 |
| 2024-12-05 | 9.06 | 9.26 | 9.04 | 9.11 | -0.11% | 210,119 | 191,610,423 |
| 2024-12-04 | 9.45 | 9.55 | 8.95 | 9.12 | -2.25% | 392,205 | 363,159,015 |
| 2024-12-03 | 8.46 | 9.33 | 8.42 | 9.33 | +10.02% | 291,513 | 261,089,891 |
| 2024-12-02 | 8.23 | 8.57 | 8.21 | 8.48 | +3.04% | 191,119 | 161,370,962 |
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：