股票概览
7.94
-4.11%
-0.34
8.36
开盘价
8.46
最高价
7.93
最低价
269,533
成交量
数据更新至: 2024-12-31
技术指标
8.05
MA5 (5日均线)
8.20
MA10 (10日均线)
8.80
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 | 8.36 | 8.46 | 7.93 | 7.94 | -4.11% | 269,533 | 219,653,153 |
| 2024-12-30 | 8.08 | 8.36 | 8.01 | 8.28 | +2.73% | 289,210 | 238,454,195 |
| 2024-12-27 | 7.97 | 8.3 | 7.91 | 8.06 | +1.38% | 280,826 | 228,932,553 |
| 2024-12-26 | 8 | 8.09 | 7.95 | 7.95 | -1.12% | 183,009 | 146,677,930 |
| 2024-12-25 | 8.1 | 8.22 | 7.73 | 8.04 | +0.25% | 265,064 | 211,643,814 |
| 2024-12-24 | 8 | 8.15 | 7.9 | 8.02 | +1.13% | 220,097 | 176,742,176 |
| 2024-12-23 | 8.55 | 8.57 | 7.88 | 7.93 | -7.68% | 412,704 | 335,622,481 |
| 2024-12-20 | 8.6 | 8.79 | 8.53 | 8.59 | +0.23% | 261,829 | 226,256,132 |
| 2024-12-19 | 8.47 | 8.63 | 8.35 | 8.57 | -0.35% | 290,487 | 247,061,305 |
| 2024-12-18 | 8.81 | 8.84 | 8.46 | 8.6 | -2.05% | 421,941 | 364,870,859 |
| 2024-12-17 | 9.5 | 9.55 | 8.69 | 8.78 | -8.92% | 541,821 | 491,363,980 |
| 2024-12-16 | 9.35 | 9.82 | 9.25 | 9.64 | +4.33% | 615,532 | 592,427,158 |
| 2024-12-13 | 9.31 | 9.6 | 9.2 | 9.24 | -1.18% | 419,624 | 394,791,142 |
| 2024-12-12 | 9.37 | 9.44 | 9.18 | 9.35 | -0.32% | 359,000 | 334,351,496 |
| 2024-12-11 | 9.48 | 9.48 | 9.22 | 9.38 | -0.64% | 399,795 | 373,020,524 |
| 2024-12-10 | 9.7 | 9.84 | 9.43 | 9.44 | +0.75% | 572,531 | 551,593,486 |
| 2024-12-09 | 9.56 | 9.82 | 9.23 | 9.37 | -1.47% | 453,070 | 431,440,219 |
| 2024-12-06 | 9.58 | 9.82 | 9.41 | 9.51 | -0.73% | 542,065 | 518,896,892 |
| 2024-12-05 | 9.62 | 9.87 | 9.5 | 9.58 | -1.44% | 586,731 | 567,908,747 |
| 2024-12-04 | 9.75 | 10.36 | 9.56 | 9.72 | -2.9% | 889,347 | 881,944,003 |
| 2024-12-03 | 9.41 | 10.01 | 9.17 | 10.01 | +6.15% | 1,100,406 | 1,055,915,670 |
| 2024-12-02 | 9.52 | 9.84 | 9.35 | 9.43 | -1.57% | 942,081 | 898,150,200 |
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：