股票概览
7.61
-4.99%
-0.4
8.05
开盘价
8.17
最高价
7.61
最低价
142,346
成交量
数据更新至: 2024-12-31
技术指标
7.92
MA5 (5日均线)
8.29
MA10 (10日均线)
9.00
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 | 8.05 | 8.17 | 7.61 | 7.61 | -4.99% | 142,346 | 111,496,479 |
| 2024-12-30 | 8.08 | 8.18 | 7.8 | 8.01 | -1.72% | 143,482 | 113,913,969 |
| 2024-12-27 | 8 | 8.31 | 7.92 | 8.15 | +2.26% | 188,368 | 153,391,049 |
| 2024-12-26 | 7.86 | 8.05 | 7.78 | 7.97 | +1.27% | 138,791 | 110,070,134 |
| 2024-12-25 | 8.32 | 8.41 | 7.74 | 7.87 | -5.86% | 214,336 | 170,812,603 |
| 2024-12-24 | 8.45 | 8.5 | 8.21 | 8.36 | -0.36% | 140,476 | 117,031,430 |
| 2024-12-23 | 8.89 | 8.97 | 8.2 | 8.39 | -5.94% | 195,146 | 167,957,668 |
| 2024-12-20 | 8.8 | 9.06 | 8.78 | 8.92 | +1.59% | 145,642 | 129,957,752 |
| 2024-12-19 | 8.7 | 8.93 | 8.68 | 8.78 | -0.68% | 124,156 | 109,262,958 |
| 2024-12-18 | 8.92 | 9.03 | 8.75 | 8.84 | -0.67% | 137,102 | 121,963,342 |
| 2024-12-17 | 9.27 | 9.42 | 8.87 | 8.9 | -4.81% | 205,378 | 187,040,050 |
| 2024-12-16 | 9.35 | 9.49 | 9.27 | 9.35 | -0.64% | 168,178 | 157,089,829 |
| 2024-12-13 | 9.79 | 9.85 | 9.41 | 9.41 | -5.71% | 330,566 | 317,772,703 |
| 2024-12-12 | 9.83 | 10.1 | 9.63 | 9.98 | +2.04% | 348,334 | 344,752,253 |
| 2024-12-11 | 9.7 | 10.09 | 9.69 | 9.78 | 0% | 288,286 | 282,947,320 |
| 2024-12-10 | 10.4 | 10.4 | 9.77 | 9.78 | +0.31% | 420,061 | 421,999,412 |
| 2024-12-09 | 9.79 | 9.92 | 9.57 | 9.75 | -2.21% | 287,148 | 279,667,838 |
| 2024-12-06 | 10.24 | 10.47 | 9.8 | 9.97 | -2.73% | 506,944 | 511,610,862 |
| 2024-12-05 | 10.08 | 10.44 | 9.93 | 10.25 | +2.91% | 552,020 | 564,559,958 |
| 2024-12-04 | 9.56 | 10.18 | 9.5 | 9.96 | +2.36% | 517,996 | 512,294,740 |
| 2024-12-03 | 9.29 | 10.48 | 9.11 | 9.73 | +3.95% | 442,330 | 421,111,866 |
| 2024-12-02 | 9.11 | 9.45 | 9.11 | 9.36 | -0.21% | 326,943 | 304,938,201 |
| 2024-11-29 | 8.99 | 9.8 | 8.99 | 9.38 | +5.87% | 479,132 | 448,247,869 |
| 2024-11-28 | 8.91 | 9.05 | 8.84 | 8.86 | -1.23% | 205,006 | 183,020,283 |
| 2024-11-27 | 8.71 | 9.02 | 8.71 | 8.97 | +2.16% | 221,440 | 196,762,920 |
| 2024-11-26 | 8.66 | 9.06 | 8.66 | 8.78 | +0.57% | 195,907 | 173,818,336 |
| 2024-11-25 | 8.57 | 8.78 | 8.44 | 8.73 | +0.58% | 195,437 | 168,461,902 |
| 2024-11-22 | 9.28 | 9.38 | 8.66 | 8.68 | -7.95% | 333,676 | 301,351,150 |
| 2024-11-21 | 9.31 | 9.56 | 9.25 | 9.43 | +0.75% | 279,150 | 262,284,337 |
| 2024-11-20 | 9.31 | 9.52 | 9.2 | 9.36 | -0.43% | 281,697 | 263,707,570 |
| 2024-11-19 | 9.1 | 9.4 | 9.07 | 9.4 | +3.18% | 264,534 | 243,537,924 |
| 2024-11-18 | 9.26 | 9.58 | 8.66 | 9.11 | -1.41% | 318,565 | 288,657,142 |
| 2024-11-15 | 9.81 | 9.99 | 9.23 | 9.24 | -5.81% | 337,127 | 325,164,382 |
| 2024-11-14 | 10.23 | 10.34 | 9.81 | 9.81 | -4.76% | 281,551 | 284,448,950 |
| 2024-11-13 | 10.12 | 10.38 | 9.91 | 10.3 | +0.78% | 340,656 | 346,046,010 |
| 2024-11-12 | 10.5 | 10.74 | 10.01 | 10.22 | -2.76% | 490,105 | 510,538,744 |
| 2024-11-11 | 10.54 | 10.97 | 10.37 | 10.51 | -2.95% | 599,986 | 635,907,640 |
| 2024-11-08 | 11.27 | 11.88 | 10.31 | 10.83 | -2.34% | 1,043,044 | 1,148,726,457 |
| 2024-11-07 | 9.75 | 11.3 | 9.75 | 11.09 | +10.46% | 931,489 | 976,312,833 |
| 2024-11-06 | 10.13 | 11.3 | 10.01 | 10.04 | -1.38% | 924,865 | 970,507,525 |
| 2024-11-05 | 9.41 | 10.48 | 9.39 | 10.18 | +7.16% | 852,311 | 851,980,422 |
| 2024-11-04 | 8.91 | 9.5 | 8.8 | 9.5 | +4.63% | 490,845 | 449,973,254 |
| 2024-11-01 | 9.25 | 9.76 | 8.8 | 9.08 | -2.58% | 668,311 | 621,440,056 |
| 2024-10-31 | 8.66 | 9.67 | 8.66 | 9.32 | +6.03% | 620,791 | 577,074,300 |
| 2024-10-30 | 9.2 | 9.23 | 8.7 | 8.79 | -6.09% | 470,833 | 418,349,870 |
| 2024-10-29 | 9.17 | 9.68 | 9.17 | 9.36 | +2.18% | 577,702 | 546,892,820 |
| 2024-10-28 | 8.95 | 9.24 | 8.92 | 9.16 | +1.22% | 318,268 | 289,668,910 |
| 2024-10-25 | 8.97 | 9.24 | 8.96 | 9.05 | +0.11% | 325,218 | 295,251,983 |
| 2024-10-24 | 9.1 | 9.26 | 8.91 | 9.04 | -1.53% | 354,546 | 320,065,008 |
| 2024-10-23 | 9.58 | 9.84 | 9.08 | 9.18 | -4.87% | 539,557 | 510,283,822 |
| 2024-10-22 | 9.76 | 9.9 | 9.42 | 9.65 | -0.62% | 601,985 | 583,952,466 |
| 2024-10-21 | 9.41 | 9.88 | 9.41 | 9.71 | -0.72% | 757,457 | 730,295,730 |
| 2024-10-18 | 8.76 | 10.57 | 8.76 | 9.78 | +9.27% | 896,559 | 851,423,127 |
| 2024-10-17 | 9.21 | 9.54 | 8.94 | 8.95 | -4.07% | 632,609 | 581,135,981 |
| 2024-10-16 | 8.6 | 9.55 | 8.49 | 9.33 | +3.78% | 712,124 | 654,356,998 |
| 2024-10-15 | 8.88 | 9.46 | 8.71 | 8.99 | -1.1% | 691,044 | 627,022,900 |
| 2024-10-14 | 8.7 | 9.1 | 8.43 | 9.09 | +6.57% | 602,074 | 529,622,447 |
| 2024-10-11 | 8.81 | 9.13 | 8.3 | 8.53 | -3.83% | 591,686 | 516,890,698 |
| 2024-10-10 | 9.97 | 10.21 | 8.3 | 8.87 | -10.22% | 835,038 | 755,656,234 |
| 2024-10-09 | 10.5 | 12.47 | 9.88 | 9.88 | -14.38% | 1,238,856 | 1,379,661,636 |
| 2024-10-08 | 11.54 | 11.54 | 10.19 | 11.54 | +19.96% | 622,920 | 702,676,694 |
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：