股票概览
7.49
-5.31%
-0.42
7.93
开盘价
8.05
最高价
7.45
最低价
252,616
成交量
数据更新至: 2024-12-31
技术指标
7.79
MA5 (5日均线)
7.85
MA10 (10日均线)
7.99
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 | 7.93 | 8.05 | 7.45 | 7.49 | -5.31% | 252,616 | 195,706,165 |
| 2024-12-30 | 7.95 | 8.11 | 7.73 | 7.91 | -1.37% | 175,988 | 139,454,508 |
| 2024-12-27 | 7.82 | 8.3 | 7.76 | 8.02 | +2.56% | 305,252 | 247,993,530 |
| 2024-12-26 | 7.66 | 7.9 | 7.6 | 7.82 | +1.56% | 159,054 | 124,511,736 |
| 2024-12-25 | 7.83 | 7.96 | 7.55 | 7.7 | -2.53% | 184,743 | 142,499,897 |
| 2024-12-24 | 7.8 | 7.93 | 7.68 | 7.9 | +1.94% | 177,974 | 139,161,507 |
| 2024-12-23 | 8.15 | 8.2 | 7.71 | 7.75 | -4.91% | 214,973 | 169,474,641 |
| 2024-12-20 | 7.97 | 8.23 | 7.88 | 8.15 | +1.75% | 215,887 | 175,615,842 |
| 2024-12-19 | 7.62 | 8.05 | 7.61 | 8.01 | +3.22% | 248,233 | 196,003,503 |
| 2024-12-18 | 7.82 | 7.93 | 7.55 | 7.76 | +0.39% | 224,033 | 174,000,025 |
| 2024-12-17 | 8.13 | 8.18 | 7.69 | 7.73 | -5.5% | 250,405 | 197,131,244 |
| 2024-12-16 | 8.5 | 8.54 | 8.11 | 8.18 | -3.08% | 305,982 | 252,043,850 |
| 2024-12-13 | 8.34 | 8.76 | 8.34 | 8.44 | -0.35% | 522,339 | 449,063,384 |
| 2024-12-12 | 8.33 | 8.47 | 8.19 | 8.47 | +1.68% | 345,716 | 289,009,669 |
| 2024-12-11 | 8.06 | 8.35 | 8.01 | 8.33 | +2.71% | 339,173 | 279,974,189 |
| 2024-12-10 | 8.25 | 8.35 | 8.07 | 8.11 | +1.12% | 355,793 | 292,241,549 |
| 2024-12-09 | 8.15 | 8.22 | 7.93 | 8.02 | -2.31% | 239,434 | 193,077,918 |
| 2024-12-06 | 7.98 | 8.36 | 7.81 | 8.21 | +3.01% | 385,494 | 311,988,941 |
| 2024-12-05 | 7.87 | 8.07 | 7.83 | 7.97 | +1.01% | 229,668 | 183,213,137 |
| 2024-12-04 | 7.98 | 8.11 | 7.85 | 7.89 | -2.11% | 227,135 | 180,878,409 |
| 2024-12-03 | 8.14 | 8.22 | 7.89 | 8.06 | -1.35% | 297,601 | 238,447,336 |
| 2024-12-02 | 8.11 | 8.29 | 8.07 | 8.17 | -0.97% | 423,729 | 345,587,004 |
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：