股票概览
7.69
-4.83%
-0.39
8.1
开盘价
8.11
最高价
7.68
最低价
229,447
成交量
数据更新至: 2024-12-31
技术指标
7.98
MA5 (5日均线)
8.30
MA10 (10日均线)
8.65
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 | 8.1 | 8.11 | 7.68 | 7.69 | -4.83% | 229,447 | 180,822,990 |
| 2024-12-30 | 8.28 | 8.3 | 8.01 | 8.08 | -1.22% | 250,040 | 204,711,178 |
| 2024-12-27 | 8.01 | 8.45 | 7.96 | 8.18 | +2% | 259,108 | 212,775,752 |
| 2024-12-26 | 7.89 | 8.12 | 7.89 | 8.02 | +1.26% | 200,642 | 161,173,549 |
| 2024-12-25 | 8.11 | 8.17 | 7.73 | 7.92 | -3.41% | 252,773 | 199,432,472 |
| 2024-12-24 | 8.22 | 8.32 | 7.96 | 8.2 | +0.49% | 239,758 | 194,886,769 |
| 2024-12-23 | 8.84 | 8.92 | 8.09 | 8.16 | -8.72% | 438,971 | 368,792,585 |
| 2024-12-20 | 8.82 | 9.07 | 8.75 | 8.94 | +0.9% | 289,601 | 259,383,917 |
| 2024-12-19 | 8.75 | 9.06 | 8.61 | 8.86 | -0.89% | 354,392 | 312,668,333 |
| 2024-12-18 | 8.9 | 9.35 | 8.63 | 8.94 | -0.78% | 431,257 | 385,814,361 |
| 2024-12-17 | 9.68 | 9.69 | 8.93 | 9.01 | -7.97% | 612,332 | 563,825,959 |
| 2024-12-16 | 9.45 | 10.01 | 9.19 | 9.79 | +4.04% | 866,317 | 837,554,147 |
| 2024-12-13 | 9.09 | 9.59 | 8.99 | 9.41 | +2.17% | 819,694 | 768,322,750 |
| 2024-12-12 | 9.17 | 9.68 | 9.03 | 9.21 | +1.99% | 780,272 | 726,970,550 |
| 2024-12-11 | 8.82 | 9.09 | 8.77 | 9.03 | +0.89% | 470,731 | 420,344,593 |
| 2024-12-10 | 8.68 | 9.07 | 8.45 | 8.95 | +5.92% | 710,498 | 622,974,351 |
| 2024-12-09 | 8.68 | 8.74 | 8.26 | 8.45 | -2.87% | 373,214 | 315,934,273 |
| 2024-12-06 | 8.9 | 8.97 | 8.62 | 8.7 | -1.14% | 304,803 | 267,337,166 |
| 2024-12-05 | 8.65 | 8.95 | 8.62 | 8.8 | +0.8% | 292,406 | 257,303,195 |
| 2024-12-04 | 8.8 | 8.99 | 8.62 | 8.73 | -2.24% | 341,486 | 299,644,512 |
| 2024-12-03 | 8.69 | 9.08 | 8.46 | 8.93 | +2.64% | 482,278 | 422,640,473 |
| 2024-12-02 | 8.52 | 8.77 | 8.52 | 8.7 | +2.72% | 347,095 | 300,388,758 |
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：