股票概览
7.76
-3.12%
-0.25
8.04
开盘价
8.07
最高价
7.76
最低价
57,444
成交量
数据更新至: 2024-12-31
技术指标
7.97
MA5 (5日均线)
8.07
MA10 (10日均线)
8.29
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 | 8.04 | 8.07 | 7.76 | 7.76 | -3.12% | 57,444 | 45,244,664 |
| 2024-12-30 | 8.08 | 8.1 | 7.95 | 8.01 | -0.87% | 46,415 | 37,183,045 |
| 2024-12-27 | 8.04 | 8.2 | 7.98 | 8.08 | +0.75% | 57,235 | 46,403,163 |
| 2024-12-26 | 7.96 | 8.11 | 7.94 | 8.02 | +0.38% | 45,842 | 36,950,394 |
| 2024-12-25 | 8.13 | 8.13 | 7.92 | 7.99 | -1.72% | 60,842 | 48,639,663 |
| 2024-12-24 | 8.05 | 8.19 | 8.04 | 8.13 | +0.87% | 56,678 | 46,038,173 |
| 2024-12-23 | 8.23 | 8.28 | 8.01 | 8.06 | -2.07% | 68,139 | 55,229,701 |
| 2024-12-20 | 8.23 | 8.29 | 8.18 | 8.23 | 0% | 45,476 | 37,473,367 |
| 2024-12-19 | 8.15 | 8.24 | 8.05 | 8.23 | +0.24% | 66,953 | 54,464,934 |
| 2024-12-18 | 8.29 | 8.33 | 8.2 | 8.21 | -0.61% | 59,971 | 49,503,929 |
| 2024-12-17 | 8.37 | 8.44 | 8.23 | 8.26 | -1.55% | 69,006 | 57,292,667 |
| 2024-12-16 | 8.49 | 8.55 | 8.33 | 8.39 | -1.53% | 73,877 | 62,255,922 |
| 2024-12-13 | 8.68 | 8.68 | 8.48 | 8.52 | -2.18% | 103,755 | 88,800,520 |
| 2024-12-12 | 8.63 | 8.72 | 8.56 | 8.71 | +0.69% | 81,298 | 70,409,940 |
| 2024-12-11 | 8.55 | 8.74 | 8.54 | 8.65 | +0.58% | 81,270 | 70,445,854 |
| 2024-12-10 | 8.85 | 8.9 | 8.58 | 8.6 | 0% | 114,324 | 99,719,634 |
| 2024-12-09 | 8.57 | 8.71 | 8.5 | 8.6 | +0.35% | 100,852 | 86,747,086 |
| 2024-12-06 | 8.47 | 8.59 | 8.23 | 8.57 | +1.18% | 106,305 | 89,958,338 |
| 2024-12-05 | 8.37 | 8.5 | 8.34 | 8.47 | +1.19% | 62,397 | 52,703,396 |
| 2024-12-04 | 8.59 | 8.6 | 8.33 | 8.37 | -2.67% | 85,859 | 72,521,299 |
| 2024-12-03 | 8.62 | 8.66 | 8.48 | 8.6 | 0% | 77,522 | 66,414,335 |
| 2024-12-02 | 8.43 | 8.65 | 8.38 | 8.6 | +2.26% | 92,788 | 79,425,234 |
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：