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 |
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：