股票概览
7.96
-5.13%
-0.43
8.39
开盘价
8.46
最高价
7.94
最低价
69,773
成交量
数据更新至: 2024-12-31
技术指标
8.28
MA5 (5日均线)
8.41
MA10 (10日均线)
8.68
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 | 8.39 | 8.46 | 7.94 | 7.96 | -5.13% | 69,773 | 56,573,855 |
| 2024-12-30 | 8.53 | 8.58 | 8.15 | 8.39 | -2.33% | 59,109 | 49,544,813 |
| 2024-12-27 | 8.4 | 8.65 | 8.35 | 8.59 | +3.25% | 72,112 | 61,671,567 |
| 2024-12-26 | 8.14 | 8.45 | 8.02 | 8.32 | +2.46% | 49,274 | 41,048,634 |
| 2024-12-25 | 8.35 | 8.35 | 7.87 | 8.12 | -2.75% | 73,554 | 59,261,085 |
| 2024-12-24 | 8.42 | 8.48 | 8.19 | 8.35 | +1.58% | 63,488 | 52,914,789 |
| 2024-12-23 | 8.92 | 8.98 | 8.2 | 8.22 | -7.95% | 98,566 | 83,716,061 |
| 2024-12-20 | 8.75 | 9.03 | 8.7 | 8.93 | +2.06% | 65,424 | 58,107,415 |
| 2024-12-19 | 8.46 | 8.78 | 8.35 | 8.75 | +2.94% | 75,041 | 64,914,030 |
| 2024-12-18 | 8.42 | 8.68 | 8.19 | 8.5 | +0.95% | 70,578 | 59,651,291 |
| 2024-12-17 | 8.91 | 8.93 | 8.37 | 8.42 | -5.5% | 80,751 | 69,136,307 |
| 2024-12-16 | 8.92 | 9.07 | 8.84 | 8.91 | +0.11% | 65,060 | 58,141,087 |
| 2024-12-13 | 9.14 | 9.18 | 8.84 | 8.9 | -3.05% | 84,355 | 75,974,489 |
| 2024-12-12 | 9.14 | 9.23 | 9.05 | 9.18 | +0.44% | 71,066 | 65,085,493 |
| 2024-12-11 | 9.02 | 9.14 | 8.96 | 9.14 | +1.33% | 67,660 | 61,404,656 |
| 2024-12-10 | 9.16 | 9.21 | 8.98 | 9.02 | +0.89% | 106,195 | 96,538,402 |
| 2024-12-09 | 8.98 | 9.06 | 8.82 | 8.94 | -0.78% | 61,249 | 54,764,333 |
| 2024-12-06 | 9.03 | 9.1 | 8.86 | 9.01 | -0.22% | 68,205 | 61,206,312 |
| 2024-12-05 | 8.81 | 9.14 | 8.81 | 9.03 | +2.15% | 86,025 | 77,445,045 |
| 2024-12-04 | 8.99 | 9.1 | 8.76 | 8.84 | -2.21% | 90,106 | 80,419,289 |
| 2024-12-03 | 8.92 | 9.05 | 8.8 | 9.04 | +1.35% | 93,148 | 83,367,911 |
| 2024-12-02 | 8.75 | 8.93 | 8.72 | 8.92 | +2.41% | 84,843 | 75,237,531 |
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：