股票概览
7.92
-5.15%
-0.43
8.43
开盘价
8.44
最高价
7.92
最低价
158,143
成交量
数据更新至: 2024-12-31
技术指标
8.25
MA5 (5日均线)
8.18
MA10 (10日均线)
8.41
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 | 8.43 | 8.44 | 7.92 | 7.92 | -5.15% | 158,143 | 128,223,524 |
| 2024-12-30 | 8.48 | 8.55 | 8.12 | 8.35 | -0.95% | 142,150 | 118,992,386 |
| 2024-12-27 | 8.63 | 8.72 | 8.38 | 8.43 | -0.82% | 214,554 | 183,422,994 |
| 2024-12-26 | 8.08 | 8.65 | 8.06 | 8.5 | +5.46% | 266,703 | 224,975,285 |
| 2024-12-25 | 7.96 | 8.13 | 7.56 | 8.06 | +1.26% | 197,648 | 156,194,000 |
| 2024-12-24 | 7.98 | 8.1 | 7.83 | 7.96 | +1.4% | 113,114 | 90,102,169 |
| 2024-12-23 | 8.38 | 8.41 | 7.81 | 7.85 | -6.77% | 185,858 | 149,834,265 |
| 2024-12-20 | 8.18 | 8.51 | 8.14 | 8.42 | +2.43% | 158,851 | 133,002,586 |
| 2024-12-19 | 7.95 | 8.23 | 7.9 | 8.22 | +1.23% | 146,684 | 118,830,680 |
| 2024-12-18 | 8.33 | 8.34 | 7.86 | 8.12 | -1.22% | 209,436 | 169,433,338 |
| 2024-12-17 | 8.32 | 8.52 | 8.17 | 8.22 | -1.79% | 242,046 | 201,713,805 |
| 2024-12-16 | 8.51 | 8.62 | 8.26 | 8.37 | -2.9% | 258,264 | 217,028,202 |
| 2024-12-13 | 8.68 | 8.89 | 8.56 | 8.62 | -1.49% | 280,149 | 244,621,617 |
| 2024-12-12 | 8.71 | 8.97 | 8.6 | 8.75 | +0.57% | 251,787 | 220,431,217 |
| 2024-12-11 | 8.66 | 8.74 | 8.49 | 8.7 | +0.81% | 245,344 | 211,223,630 |
| 2024-12-10 | 9.08 | 9.26 | 8.61 | 8.63 | -1.71% | 415,374 | 369,252,728 |
| 2024-12-09 | 8.45 | 8.95 | 8.4 | 8.78 | +2.33% | 371,176 | 322,226,440 |
| 2024-12-06 | 8.87 | 8.92 | 8.55 | 8.58 | -4.56% | 404,464 | 352,372,664 |
| 2024-12-05 | 8.66 | 9.28 | 8.4 | 8.99 | +3.93% | 538,038 | 473,035,995 |
| 2024-12-04 | 8.46 | 8.99 | 8.25 | 8.65 | 0% | 519,541 | 450,817,179 |
| 2024-12-03 | 8.42 | 8.89 | 8.3 | 8.65 | +2.37% | 533,203 | 462,837,686 |
| 2024-12-02 | 8.4 | 9.1 | 8.3 | 8.45 | +0.48% | 612,486 | 530,190,473 |
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：