股票概览
7.98
-2.68%
-0.22
8.24
开盘价
8.28
最高价
7.96
最低价
121,261
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.33
MA10 (10日均线)
8.45
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 | 8.24 | 8.28 | 7.96 | 7.98 | -2.68% | 121,261 | 97,773,141 |
| 2024-12-30 | 8.24 | 8.29 | 8.07 | 8.2 | -1.68% | 122,053 | 99,810,117 |
| 2024-12-27 | 8.32 | 8.48 | 8.22 | 8.34 | +0.85% | 157,804 | 132,278,370 |
| 2024-12-26 | 8.18 | 8.34 | 8.1 | 8.27 | +1.1% | 118,349 | 97,799,792 |
| 2024-12-25 | 8.3 | 8.44 | 7.91 | 8.18 | -1.8% | 181,949 | 148,389,697 |
| 2024-12-24 | 8.29 | 8.56 | 8.26 | 8.33 | +0.48% | 173,624 | 145,495,030 |
| 2024-12-23 | 8.75 | 8.75 | 8.28 | 8.29 | -5.58% | 271,442 | 227,463,582 |
| 2024-12-20 | 8.53 | 8.83 | 8.51 | 8.78 | +2.69% | 215,735 | 188,645,585 |
| 2024-12-19 | 8.26 | 8.64 | 8.17 | 8.55 | +2.52% | 207,028 | 175,065,256 |
| 2024-12-18 | 8.42 | 8.45 | 8.23 | 8.34 | +0.85% | 124,429 | 103,829,899 |
| 2024-12-17 | 8.53 | 8.62 | 8.2 | 8.27 | -3.73% | 213,125 | 178,732,363 |
| 2024-12-16 | 8.88 | 8.92 | 8.52 | 8.59 | -3.27% | 238,143 | 205,866,977 |
| 2024-12-13 | 8.8 | 9.05 | 8.65 | 8.88 | +0.91% | 330,368 | 293,506,105 |
| 2024-12-12 | 8.84 | 8.86 | 8.64 | 8.8 | 0% | 165,348 | 144,514,423 |
| 2024-12-11 | 8.5 | 8.92 | 8.47 | 8.8 | +3.29% | 331,126 | 290,569,178 |
| 2024-12-10 | 8.55 | 8.7 | 8.51 | 8.52 | +1.07% | 251,972 | 216,528,681 |
| 2024-12-09 | 8.64 | 8.64 | 8.34 | 8.43 | -2.77% | 255,152 | 215,170,086 |
| 2024-12-06 | 8.62 | 8.71 | 8.38 | 8.67 | +1.05% | 264,823 | 226,792,145 |
| 2024-12-05 | 8.25 | 8.71 | 8.2 | 8.58 | +3.87% | 359,959 | 305,181,288 |
| 2024-12-04 | 8.28 | 8.47 | 8.21 | 8.26 | -1.2% | 179,339 | 148,740,622 |
| 2024-12-03 | 8.35 | 8.57 | 8.2 | 8.36 | +0.12% | 294,518 | 246,208,898 |
| 2024-12-02 | 8.28 | 8.44 | 8.1 | 8.35 | +0.6% | 294,978 | 245,389,849 |
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：