股票概览
7.76
-2.76%
-0.22
7.98
开盘价
8.05
最高价
7.75
最低价
260,583
成交量
数据更新至: 2024-12-31
技术指标
7.93
MA5 (5日均线)
8.04
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 | 7.98 | 8.05 | 7.75 | 7.76 | -2.76% | 260,583 | 205,013,539 |
| 2024-12-30 | 7.94 | 8.02 | 7.85 | 7.98 | +0.13% | 170,714 | 135,924,756 |
| 2024-12-27 | 7.88 | 8.06 | 7.83 | 7.97 | +0.89% | 250,766 | 200,468,544 |
| 2024-12-26 | 8.02 | 8.09 | 7.88 | 7.9 | -1.5% | 243,101 | 193,805,949 |
| 2024-12-25 | 7.99 | 8.05 | 7.83 | 8.02 | +0.12% | 315,244 | 249,741,025 |
| 2024-12-24 | 8.02 | 8.05 | 7.94 | 8.01 | +0.38% | 219,502 | 175,350,579 |
| 2024-12-23 | 8.21 | 8.25 | 7.97 | 7.98 | -3.04% | 326,331 | 263,325,160 |
| 2024-12-20 | 8.27 | 8.32 | 8.21 | 8.23 | -0.6% | 234,149 | 193,154,332 |
| 2024-12-19 | 8.23 | 8.31 | 8.08 | 8.28 | +0.36% | 266,041 | 218,111,728 |
| 2024-12-18 | 8.27 | 8.36 | 8.21 | 8.25 | +0.24% | 245,400 | 203,334,707 |
| 2024-12-17 | 8.47 | 8.47 | 8.19 | 8.23 | -3.18% | 391,902 | 324,166,206 |
| 2024-12-16 | 8.6 | 8.63 | 8.42 | 8.5 | -0.58% | 441,863 | 375,918,814 |
| 2024-12-13 | 8.48 | 8.66 | 8.45 | 8.55 | +0.71% | 601,953 | 514,929,877 |
| 2024-12-12 | 8.55 | 8.56 | 8.39 | 8.49 | -0.7% | 379,816 | 321,426,514 |
| 2024-12-11 | 8.4 | 8.64 | 8.4 | 8.55 | +2.4% | 613,400 | 523,944,851 |
| 2024-12-10 | 8.53 | 8.56 | 8.33 | 8.35 | -0.12% | 384,839 | 325,185,946 |
| 2024-12-09 | 8.45 | 8.55 | 8.29 | 8.36 | -1.07% | 348,146 | 292,578,423 |
| 2024-12-06 | 8.3 | 8.5 | 8.25 | 8.45 | +2.18% | 480,719 | 404,210,676 |
| 2024-12-05 | 8.16 | 8.3 | 8.15 | 8.27 | +1.22% | 264,033 | 217,905,465 |
| 2024-12-04 | 8.33 | 8.35 | 8.13 | 8.17 | -2.27% | 318,621 | 261,584,217 |
| 2024-12-03 | 8.4 | 8.42 | 8.26 | 8.36 | -0.59% | 387,710 | 322,677,637 |
| 2024-12-02 | 8.27 | 8.47 | 8.26 | 8.41 | +1.33% | 386,335 | 324,274,395 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832