股票概览
7.88
-2.72%
-0.22
8.13
开盘价
8.19
最高价
7.86
最低价
56,910
成交量
数据更新至: 2024-12-31
技术指标
8.11
MA5 (5日均线)
8.40
MA10 (10日均线)
8.89
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 | 8.13 | 8.19 | 7.86 | 7.88 | -2.72% | 56,910 | 45,455,626 |
| 2024-12-30 | 8.25 | 8.37 | 8 | 8.1 | -2.29% | 50,431 | 40,916,116 |
| 2024-12-27 | 8.17 | 8.41 | 8.17 | 8.29 | +1.22% | 57,338 | 47,777,155 |
| 2024-12-26 | 8.1 | 8.27 | 8.06 | 8.19 | +1.49% | 52,294 | 42,848,260 |
| 2024-12-25 | 8.4 | 8.46 | 7.99 | 8.07 | -4.72% | 94,849 | 77,058,324 |
| 2024-12-24 | 8.4 | 8.6 | 8.33 | 8.47 | +1.93% | 70,605 | 59,737,306 |
| 2024-12-23 | 8.91 | 9.03 | 8.3 | 8.31 | -7.15% | 125,412 | 107,434,170 |
| 2024-12-20 | 8.97 | 9.1 | 8.87 | 8.95 | 0% | 69,836 | 62,703,281 |
| 2024-12-19 | 8.77 | 8.98 | 8.67 | 8.95 | +1.82% | 77,191 | 68,540,076 |
| 2024-12-18 | 8.95 | 8.96 | 8.67 | 8.79 | -0.57% | 75,359 | 66,405,266 |
| 2024-12-17 | 9.15 | 9.21 | 8.8 | 8.84 | -3.7% | 135,120 | 121,146,102 |
| 2024-12-16 | 9.27 | 9.4 | 9.12 | 9.18 | -1.08% | 84,351 | 77,942,369 |
| 2024-12-13 | 9.5 | 9.55 | 9.26 | 9.28 | -3.03% | 123,262 | 115,425,419 |
| 2024-12-12 | 9.65 | 9.71 | 9.48 | 9.57 | -0.93% | 110,561 | 105,783,596 |
| 2024-12-11 | 9.6 | 9.78 | 9.55 | 9.66 | -0.1% | 124,379 | 119,862,113 |
| 2024-12-10 | 9.99 | 10.12 | 9.66 | 9.67 | -1.23% | 226,521 | 222,577,516 |
| 2024-12-09 | 9.58 | 9.89 | 9.5 | 9.79 | +2.41% | 234,120 | 228,158,294 |
| 2024-12-06 | 9.3 | 9.58 | 9.13 | 9.56 | +3.24% | 219,519 | 207,646,934 |
| 2024-12-05 | 9.07 | 9.38 | 9.03 | 9.26 | +2.21% | 117,878 | 108,801,358 |
| 2024-12-04 | 9.27 | 9.27 | 9.01 | 9.06 | -2.37% | 112,687 | 103,027,310 |
| 2024-12-03 | 9.3 | 9.34 | 9.16 | 9.28 | +0.11% | 129,755 | 120,080,899 |
| 2024-12-02 | 9.16 | 9.31 | 9.06 | 9.27 | +1.2% | 136,434 | 125,848,047 |
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：