股票概览
7.97
-1.36%
-0.11
8.07
开盘价
8.13
最高价
7.95
最低价
186,329
成交量
数据更新至: 2024-12-31
技术指标
8.04
MA5 (5日均线)
8.00
MA10 (10日均线)
8.06
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 | 8.07 | 8.13 | 7.95 | 7.97 | -1.36% | 186,329 | 149,704,385 |
| 2024-12-30 | 8.06 | 8.14 | 8.04 | 8.08 | +0.12% | 159,313 | 128,706,383 |
| 2024-12-27 | 7.99 | 8.08 | 7.95 | 8.07 | +1% | 156,225 | 125,105,368 |
| 2024-12-26 | 8.1 | 8.14 | 7.96 | 7.99 | -1.36% | 183,137 | 147,327,099 |
| 2024-12-25 | 8.02 | 8.13 | 7.93 | 8.1 | +1.12% | 201,105 | 161,576,519 |
| 2024-12-24 | 7.89 | 8.01 | 7.88 | 8.01 | +1.52% | 140,401 | 111,746,300 |
| 2024-12-23 | 7.9 | 8.03 | 7.87 | 7.89 | -1% | 134,272 | 106,626,656 |
| 2024-12-20 | 7.97 | 8.02 | 7.94 | 7.97 | -0.38% | 115,620 | 92,194,318 |
| 2024-12-19 | 7.88 | 8.01 | 7.85 | 8 | +0.63% | 159,577 | 126,483,631 |
| 2024-12-18 | 7.98 | 8.05 | 7.94 | 7.95 | 0% | 140,468 | 112,236,033 |
| 2024-12-17 | 8.05 | 8.07 | 7.9 | 7.95 | -1.24% | 233,156 | 185,906,724 |
| 2024-12-16 | 8.07 | 8.15 | 8.02 | 8.05 | -0.74% | 229,381 | 185,511,255 |
| 2024-12-13 | 8.25 | 8.26 | 8.08 | 8.11 | -2.29% | 356,629 | 290,977,455 |
| 2024-12-12 | 8.18 | 8.3 | 8.11 | 8.3 | +1.47% | 269,267 | 221,312,353 |
| 2024-12-11 | 8.13 | 8.21 | 8.11 | 8.18 | +0.37% | 164,521 | 134,425,305 |
| 2024-12-10 | 8.3 | 8.34 | 8.14 | 8.15 | 0% | 293,312 | 241,229,329 |
| 2024-12-09 | 8.17 | 8.24 | 8.11 | 8.15 | -0.24% | 202,047 | 165,086,840 |
| 2024-12-06 | 8.08 | 8.18 | 8.02 | 8.17 | +1.36% | 249,800 | 202,936,930 |
| 2024-12-05 | 8.03 | 8.08 | 8 | 8.06 | +0.25% | 161,210 | 129,564,354 |
| 2024-12-04 | 8.11 | 8.15 | 8.02 | 8.04 | -0.86% | 214,823 | 173,848,771 |
| 2024-12-03 | 8.16 | 8.16 | 8.06 | 8.11 | -0.73% | 257,890 | 209,152,453 |
| 2024-12-02 | 8.12 | 8.19 | 8.08 | 8.17 | +0.12% | 358,647 | 291,591,801 |
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：