股票概览
8.01
-1.11%
-0.09
8.1
开盘价
8.22
最高价
8
最低价
556,530
成交量
数据更新至: 2024-12-31
技术指标
8.00
MA5 (5日均线)
7.91
MA10 (10日均线)
7.83
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 | 8.1 | 8.22 | 8 | 8.01 | -1.11% | 556,530 | 450,588,154 |
| 2024-12-30 | 7.94 | 8.12 | 7.94 | 8.1 | +1.89% | 479,931 | 386,941,650 |
| 2024-12-27 | 7.94 | 8 | 7.78 | 7.95 | -0.25% | 426,406 | 336,622,868 |
| 2024-12-26 | 7.98 | 7.99 | 7.87 | 7.97 | -0.13% | 313,080 | 248,247,261 |
| 2024-12-25 | 7.89 | 8.01 | 7.88 | 7.98 | +1.14% | 363,092 | 288,828,141 |
| 2024-12-24 | 7.85 | 7.91 | 7.81 | 7.89 | +0.51% | 352,886 | 278,027,674 |
| 2024-12-23 | 7.75 | 7.93 | 7.75 | 7.85 | +1.29% | 402,953 | 317,216,471 |
| 2024-12-20 | 7.77 | 7.86 | 7.73 | 7.75 | -0.39% | 294,613 | 229,346,991 |
| 2024-12-19 | 7.82 | 7.88 | 7.73 | 7.78 | -0.89% | 361,333 | 281,545,045 |
| 2024-12-18 | 7.76 | 7.95 | 7.75 | 7.85 | +1.55% | 484,488 | 381,273,484 |
| 2024-12-17 | 7.8 | 7.87 | 7.71 | 7.73 | -0.64% | 411,906 | 319,481,282 |
| 2024-12-16 | 7.69 | 7.84 | 7.69 | 7.78 | +1.17% | 443,095 | 345,111,055 |
| 2024-12-13 | 7.74 | 7.77 | 7.67 | 7.69 | -0.9% | 612,516 | 472,752,574 |
| 2024-12-12 | 7.69 | 7.79 | 7.69 | 7.76 | +0.52% | 393,813 | 305,379,047 |
| 2024-12-11 | 7.8 | 7.84 | 7.66 | 7.72 | -1.28% | 563,428 | 435,092,985 |
| 2024-12-10 | 7.92 | 7.95 | 7.71 | 7.82 | 0% | 662,936 | 517,036,692 |
| 2024-12-09 | 7.74 | 7.88 | 7.73 | 7.82 | +0.51% | 380,192 | 297,269,683 |
| 2024-12-06 | 7.7 | 7.84 | 7.66 | 7.78 | +1.43% | 540,519 | 420,150,871 |
| 2024-12-05 | 7.7 | 7.74 | 7.65 | 7.67 | -0.65% | 382,814 | 294,123,868 |
| 2024-12-04 | 7.62 | 7.76 | 7.57 | 7.72 | +0.78% | 646,347 | 496,628,985 |
| 2024-12-03 | 7.43 | 7.66 | 7.42 | 7.66 | +3.1% | 705,030 | 533,256,044 |
| 2024-12-02 | 7.59 | 7.61 | 7.4 | 7.43 | -1.85% | 758,538 | 565,559,821 |
| 2024-11-29 | 7.47 | 7.81 | 7.44 | 7.57 | +1.75% | 789,975 | 604,604,222 |
| 2024-11-28 | 7.4 | 7.45 | 7.32 | 7.44 | +0.4% | 377,114 | 279,551,816 |
| 2024-11-27 | 7.24 | 7.41 | 7.17 | 7.41 | +2.21% | 528,845 | 386,765,720 |
| 2024-11-26 | 7.21 | 7.27 | 7.17 | 7.25 | 0% | 274,032 | 197,996,830 |
| 2024-11-25 | 7.2 | 7.29 | 7.16 | 7.25 | +0.97% | 479,974 | 347,546,474 |
| 2024-11-22 | 7.42 | 7.46 | 7.18 | 7.18 | -3.23% | 523,181 | 381,051,858 |
| 2024-11-21 | 7.46 | 7.5 | 7.36 | 7.42 | -0.54% | 381,774 | 282,775,713 |
| 2024-11-20 | 7.48 | 7.57 | 7.42 | 7.46 | -0.8% | 520,343 | 388,728,223 |
| 2024-11-19 | 7.44 | 7.67 | 7.32 | 7.52 | +1.08% | 960,834 | 721,885,499 |
| 2024-11-18 | 7.2 | 7.72 | 7.2 | 7.44 | +5.08% | 1,503,576 | 1,124,820,549 |
| 2024-11-15 | 7.08 | 7.19 | 7.04 | 7.08 | 0% | 427,917 | 304,546,401 |
| 2024-11-14 | 7.14 | 7.18 | 7.07 | 7.08 | -0.7% | 397,063 | 283,000,041 |
| 2024-11-13 | 7.07 | 7.18 | 7.07 | 7.13 | +0.71% | 343,836 | 245,184,296 |
| 2024-11-12 | 7.1 | 7.21 | 7.07 | 7.08 | -0.56% | 435,171 | 310,357,500 |
| 2024-11-11 | 7.14 | 7.14 | 7.04 | 7.12 | -0.42% | 406,068 | 287,575,868 |
| 2024-11-08 | 7.3 | 7.38 | 7.14 | 7.15 | -1.79% | 524,098 | 378,410,859 |
| 2024-11-07 | 7.13 | 7.29 | 7.11 | 7.28 | +2.25% | 578,348 | 415,569,855 |
| 2024-11-06 | 7.18 | 7.23 | 7.1 | 7.12 | -1.11% | 456,176 | 326,814,026 |
| 2024-11-05 | 7.14 | 7.21 | 7.12 | 7.2 | +0.7% | 461,421 | 330,897,021 |
| 2024-11-04 | 7.16 | 7.17 | 7.07 | 7.15 | 0% | 501,383 | 356,560,006 |
| 2024-11-01 | 7.1 | 7.2 | 7.07 | 7.15 | +1.13% | 570,497 | 407,847,830 |
| 2024-10-31 | 7.04 | 7.17 | 6.99 | 7.07 | +0.43% | 697,563 | 493,246,092 |
| 2024-10-30 | 7.12 | 7.15 | 7 | 7.04 | -1.12% | 354,563 | 250,020,992 |
| 2024-10-29 | 7.1 | 7.23 | 7.09 | 7.12 | +0.42% | 441,864 | 316,055,359 |
| 2024-10-28 | 7.15 | 7.17 | 7.03 | 7.09 | -0.84% | 389,526 | 275,564,922 |
| 2024-10-25 | 7.22 | 7.22 | 7.13 | 7.15 | -0.69% | 318,547 | 228,090,935 |
| 2024-10-24 | 7.23 | 7.27 | 7.18 | 7.2 | -0.28% | 288,040 | 207,859,558 |
| 2024-10-23 | 7.28 | 7.28 | 7.21 | 7.22 | -0.14% | 348,919 | 252,514,862 |
| 2024-10-22 | 7.25 | 7.35 | 7.21 | 7.23 | -0.69% | 344,535 | 249,555,899 |
| 2024-10-21 | 7.36 | 7.41 | 7.22 | 7.28 | -1.22% | 491,270 | 356,799,902 |
| 2024-10-18 | 7.39 | 7.46 | 7.19 | 7.37 | +0.14% | 513,311 | 376,611,884 |
| 2024-10-17 | 7.46 | 7.56 | 7.35 | 7.36 | -1.47% | 441,263 | 328,322,790 |
| 2024-10-16 | 7.27 | 7.5 | 7.24 | 7.47 | +2.19% | 519,548 | 386,199,430 |
| 2024-10-15 | 7.41 | 7.59 | 7.3 | 7.31 | -2.01% | 546,825 | 406,895,360 |
| 2024-10-14 | 7.36 | 7.55 | 7.35 | 7.46 | +2.19% | 698,302 | 519,905,289 |
| 2024-10-11 | 7.45 | 7.53 | 7.19 | 7.3 | -2.01% | 611,768 | 449,875,280 |
| 2024-10-10 | 7.27 | 7.62 | 7.18 | 7.45 | +3.76% | 865,260 | 640,438,912 |
| 2024-10-09 | 7.63 | 7.7 | 7.14 | 7.18 | -7.71% | 1,122,147 | 829,688,658 |
| 2024-10-08 | 8.15 | 8.15 | 7.55 | 7.78 | +4.71% | 1,387,120 | 1,084,129,754 |
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：