股票概览
7.53
-3.83%
-0.3
7.86
开盘价
7.99
最高价
7.52
最低价
184,572
成交量
数据更新至: 2024-12-31
技术指标
7.76
MA5 (5日均线)
8.14
MA10 (10日均线)
8.57
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 | 7.86 | 7.99 | 7.52 | 7.53 | -3.83% | 184,572 | 142,951,516 |
| 2024-12-30 | 7.83 | 7.89 | 7.5 | 7.83 | -0.51% | 146,507 | 113,769,191 |
| 2024-12-27 | 7.93 | 8.27 | 7.78 | 7.87 | +0.13% | 197,023 | 158,405,943 |
| 2024-12-26 | 7.72 | 7.95 | 7.62 | 7.86 | +1.68% | 157,878 | 124,008,477 |
| 2024-12-25 | 8.02 | 8.04 | 7.5 | 7.73 | -3.38% | 213,482 | 165,284,097 |
| 2024-12-24 | 8.15 | 8.32 | 7.83 | 8 | -1.23% | 239,737 | 192,093,810 |
| 2024-12-23 | 9 | 9.02 | 8.09 | 8.1 | -10.5% | 399,814 | 337,029,465 |
| 2024-12-20 | 8.71 | 9.26 | 8.69 | 9.05 | +3.08% | 393,901 | 356,887,315 |
| 2024-12-19 | 8.47 | 9.06 | 8.47 | 8.78 | +1.27% | 364,711 | 320,677,574 |
| 2024-12-18 | 8.44 | 8.88 | 8.16 | 8.67 | -3.67% | 436,209 | 370,912,985 |
| 2024-12-17 | 9.36 | 10.1 | 8.94 | 9 | -0.11% | 553,004 | 523,881,707 |
| 2024-12-16 | 9.51 | 9.65 | 8.95 | 9.01 | -4.15% | 412,225 | 381,294,446 |
| 2024-12-13 | 9.26 | 9.66 | 9.23 | 9.4 | +1.08% | 498,925 | 472,665,811 |
| 2024-12-12 | 9.22 | 9.53 | 9.22 | 9.3 | -2.52% | 413,574 | 385,295,915 |
| 2024-12-11 | 8.98 | 10.25 | 8.81 | 9.54 | +5.53% | 725,945 | 688,936,891 |
| 2024-12-10 | 8.8 | 9.16 | 8.65 | 9.04 | +5.85% | 564,518 | 502,721,418 |
| 2024-12-09 | 8.64 | 8.84 | 8.44 | 8.54 | -1.27% | 265,741 | 228,511,392 |
| 2024-12-06 | 8.82 | 8.9 | 8.57 | 8.65 | -3.03% | 407,557 | 353,561,820 |
| 2024-12-05 | 8.74 | 9.34 | 8.74 | 8.92 | +3% | 508,620 | 455,553,455 |
| 2024-12-04 | 8.63 | 9.09 | 8.6 | 8.66 | +0.58% | 618,001 | 545,932,461 |
| 2024-12-03 | 8.6 | 8.75 | 8.47 | 8.61 | -0.35% | 353,056 | 303,847,373 |
| 2024-12-02 | 8.53 | 8.85 | 8.45 | 8.64 | +1.41% | 492,727 | 425,380,491 |
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：