股票概览
7.56
-6.09%
-0.49
7.99
开盘价
8.04
最高价
7.48
最低价
520,300
成交量
数据更新至: 2024-12-31
技术指标
7.85
MA5 (5日均线)
8.63
MA10 (10日均线)
9.27
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 | 7.99 | 8.04 | 7.48 | 7.56 | -6.09% | 520,300 | 404,685,565 |
| 2024-12-30 | 7.8 | 8.19 | 7.61 | 8.05 | +3.6% | 664,074 | 528,170,404 |
| 2024-12-27 | 7.62 | 7.99 | 7.6 | 7.77 | -1.15% | 578,286 | 451,273,951 |
| 2024-12-26 | 8.03 | 8.14 | 7.78 | 7.86 | -2.12% | 635,479 | 507,680,086 |
| 2024-12-25 | 8.72 | 8.73 | 7.9 | 8.03 | -8.96% | 787,425 | 643,051,409 |
| 2024-12-24 | 8.91 | 8.95 | 8.61 | 8.82 | +1.15% | 406,038 | 356,637,439 |
| 2024-12-23 | 9.65 | 9.74 | 8.65 | 8.72 | -10.93% | 892,857 | 817,060,803 |
| 2024-12-20 | 9.58 | 10.07 | 9.45 | 9.79 | +2.09% | 788,284 | 768,521,710 |
| 2024-12-19 | 9.7 | 10.07 | 9.58 | 9.59 | -4.86% | 715,386 | 697,958,283 |
| 2024-12-18 | 10.21 | 10.3 | 9.26 | 10.08 | -2.14% | 1,073,441 | 1,053,563,947 |
| 2024-12-17 | 10.22 | 10.79 | 10.01 | 10.3 | +1.48% | 1,202,934 | 1,254,796,683 |
| 2024-12-16 | 10.4 | 10.74 | 9.98 | 10.15 | -3.15% | 1,097,062 | 1,127,518,564 |
| 2024-12-13 | 9.92 | 10.99 | 9.73 | 10.48 | +3.35% | 1,863,719 | 1,933,530,758 |
| 2024-12-12 | 9.8 | 10.36 | 9.66 | 10.14 | +4.43% | 1,581,196 | 1,586,031,194 |
| 2024-12-11 | 9.29 | 9.9 | 9.25 | 9.71 | +3.74% | 950,222 | 905,629,965 |
| 2024-12-10 | 9.8 | 9.96 | 9.36 | 9.36 | -1.58% | 997,316 | 967,987,819 |
| 2024-12-09 | 9.48 | 9.65 | 9.1 | 9.51 | -3.35% | 944,536 | 884,192,749 |
| 2024-12-06 | 9.95 | 10.08 | 9.72 | 9.84 | -0.61% | 874,281 | 866,817,278 |
| 2024-12-05 | 9.51 | 9.94 | 9.51 | 9.9 | +2.27% | 821,609 | 805,158,173 |
| 2024-12-04 | 9.61 | 10.19 | 9.54 | 9.68 | -0.72% | 954,171 | 935,677,499 |
| 2024-12-03 | 9.91 | 10.05 | 9.6 | 9.75 | -3.08% | 1,102,591 | 1,080,306,350 |
| 2024-12-02 | 9.66 | 10.31 | 9.48 | 10.06 | +7.25% | 1,420,755 | 1,405,136,466 |
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：