股票概览
7.87
-3.08%
-0.25
8.12
开盘价
8.14
最高价
7.82
最低价
249,629
成交量
数据更新至: 2024-12-31
技术指标
8.10
MA5 (5日均线)
8.12
MA10 (10日均线)
8.22
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 | 8.12 | 8.14 | 7.82 | 7.87 | -3.08% | 249,629 | 198,484,382 |
| 2024-12-30 | 8.14 | 8.16 | 8.08 | 8.12 | -0.49% | 108,052 | 87,760,493 |
| 2024-12-27 | 8.19 | 8.21 | 8.12 | 8.16 | -0.12% | 112,450 | 91,844,747 |
| 2024-12-26 | 8.18 | 8.22 | 8.16 | 8.17 | 0% | 83,960 | 68,689,670 |
| 2024-12-25 | 8.18 | 8.19 | 8.11 | 8.17 | 0% | 92,935 | 75,667,984 |
| 2024-12-24 | 8.02 | 8.18 | 8.02 | 8.17 | +1.62% | 123,514 | 100,358,380 |
| 2024-12-23 | 8.09 | 8.17 | 8.02 | 8.04 | -0.86% | 138,339 | 111,962,066 |
| 2024-12-20 | 8.19 | 8.19 | 8.07 | 8.11 | -0.61% | 92,278 | 74,914,272 |
| 2024-12-19 | 8.15 | 8.18 | 8.02 | 8.16 | -0.37% | 137,721 | 111,600,968 |
| 2024-12-18 | 8.19 | 8.3 | 8.17 | 8.19 | +0.49% | 130,579 | 107,624,604 |
| 2024-12-17 | 8.27 | 8.29 | 8.12 | 8.15 | -1.45% | 151,240 | 123,836,029 |
| 2024-12-16 | 8.26 | 8.35 | 8.23 | 8.27 | -0.24% | 137,071 | 113,373,518 |
| 2024-12-13 | 8.47 | 8.47 | 8.28 | 8.29 | -2.47% | 238,905 | 199,516,824 |
| 2024-12-12 | 8.46 | 8.53 | 8.38 | 8.5 | +0.47% | 195,329 | 165,562,630 |
| 2024-12-11 | 8.39 | 8.54 | 8.35 | 8.46 | +0.95% | 210,775 | 178,401,693 |
| 2024-12-10 | 8.59 | 8.61 | 8.36 | 8.38 | +0.12% | 243,712 | 206,333,633 |
| 2024-12-09 | 8.41 | 8.5 | 8.32 | 8.37 | +0.6% | 227,005 | 190,954,634 |
| 2024-12-06 | 8.18 | 8.34 | 8.17 | 8.32 | +1.46% | 178,485 | 147,678,911 |
| 2024-12-05 | 8.21 | 8.23 | 8.15 | 8.2 | -0.12% | 98,007 | 80,317,079 |
| 2024-12-04 | 8.31 | 8.32 | 8.17 | 8.21 | -1.56% | 135,020 | 111,327,334 |
| 2024-12-03 | 8.33 | 8.36 | 8.25 | 8.34 | +0.12% | 135,035 | 112,092,398 |
| 2024-12-02 | 8.28 | 8.37 | 8.25 | 8.33 | +0.6% | 173,285 | 144,057,157 |
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：