股票概览
7.98
-0.99%
-0.08
8.08
开盘价
8.15
最高价
7.97
最低价
89,525
成交量
数据更新至: 2024-12-31
技术指标
8.09
MA5 (5日均线)
8.16
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 | 8.08 | 8.15 | 7.97 | 7.98 | -0.99% | 89,525 | 72,172,992 |
| 2024-12-30 | 8.18 | 8.19 | 8.02 | 8.06 | -1.47% | 87,352 | 70,571,421 |
| 2024-12-27 | 8.1 | 8.21 | 8.06 | 8.18 | +0.86% | 64,997 | 53,002,011 |
| 2024-12-26 | 8.12 | 8.19 | 8.08 | 8.11 | -0.37% | 67,710 | 55,002,965 |
| 2024-12-25 | 8.18 | 8.25 | 8.05 | 8.14 | -0.73% | 77,493 | 62,871,998 |
| 2024-12-24 | 8.06 | 8.26 | 8.06 | 8.2 | +1.49% | 90,005 | 73,422,817 |
| 2024-12-23 | 8.28 | 8.3 | 8.05 | 8.08 | -2.65% | 112,194 | 91,339,823 |
| 2024-12-20 | 8.24 | 8.44 | 8.2 | 8.3 | +0.73% | 100,336 | 83,592,722 |
| 2024-12-19 | 8.24 | 8.27 | 8.11 | 8.24 | -0.6% | 100,443 | 82,279,405 |
| 2024-12-18 | 8.36 | 8.41 | 8.27 | 8.29 | -0.6% | 91,265 | 76,010,618 |
| 2024-12-17 | 8.51 | 8.54 | 8.31 | 8.34 | -2.11% | 141,014 | 118,174,473 |
| 2024-12-16 | 8.63 | 8.68 | 8.46 | 8.52 | -1.16% | 153,772 | 131,794,910 |
| 2024-12-13 | 8.83 | 8.83 | 8.62 | 8.62 | -2.05% | 239,984 | 208,788,722 |
| 2024-12-12 | 8.52 | 8.88 | 8.46 | 8.8 | +3.17% | 369,855 | 322,622,145 |
| 2024-12-11 | 8.37 | 8.53 | 8.3 | 8.53 | +2.4% | 190,812 | 161,995,475 |
| 2024-12-10 | 8.5 | 8.64 | 8.32 | 8.33 | +0.85% | 219,208 | 185,401,790 |
| 2024-12-09 | 8.21 | 8.36 | 8.21 | 8.26 | +0.12% | 91,546 | 75,627,034 |
| 2024-12-06 | 8.23 | 8.31 | 8.17 | 8.25 | +0.24% | 98,324 | 81,058,930 |
| 2024-12-05 | 8.26 | 8.27 | 8.16 | 8.23 | -0.6% | 88,664 | 72,744,835 |
| 2024-12-04 | 8.27 | 8.44 | 8.24 | 8.28 | -0.36% | 138,981 | 115,869,873 |
| 2024-12-03 | 8.34 | 8.42 | 8.27 | 8.31 | -0.72% | 107,430 | 89,343,488 |
| 2024-12-02 | 8.24 | 8.42 | 8.22 | 8.37 | +1.58% | 146,535 | 122,263,774 |
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：