股票概览
7.87
-3.08%
-0.25
8.11
开盘价
8.16
最高价
7.86
最低价
145,852
成交量
数据更新至: 2024-12-31
技术指标
8.08
MA5 (5日均线)
8.22
MA10 (10日均线)
8.46
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 | 8.11 | 8.16 | 7.86 | 7.87 | -3.08% | 145,852 | 116,232,443 |
| 2024-12-30 | 8.16 | 8.16 | 8.06 | 8.12 | -0.61% | 96,908 | 78,445,286 |
| 2024-12-27 | 8.12 | 8.24 | 8.07 | 8.17 | +0.62% | 127,383 | 104,155,275 |
| 2024-12-26 | 8.14 | 8.2 | 8.09 | 8.12 | 0% | 88,663 | 72,257,615 |
| 2024-12-25 | 8.28 | 8.29 | 8.06 | 8.12 | -1.93% | 115,383 | 93,935,844 |
| 2024-12-24 | 8.2 | 8.31 | 8.16 | 8.28 | +0.73% | 117,790 | 97,081,726 |
| 2024-12-23 | 8.33 | 8.43 | 8.2 | 8.22 | -2.03% | 138,877 | 115,519,295 |
| 2024-12-20 | 8.45 | 8.54 | 8.33 | 8.39 | -0.94% | 141,896 | 119,480,418 |
| 2024-12-19 | 8.33 | 8.5 | 8.27 | 8.47 | +0.47% | 128,828 | 108,109,916 |
| 2024-12-18 | 8.55 | 8.64 | 8.42 | 8.43 | -1.06% | 133,364 | 113,548,947 |
| 2024-12-17 | 8.62 | 8.7 | 8.5 | 8.52 | -1.16% | 143,030 | 122,620,796 |
| 2024-12-16 | 8.69 | 8.74 | 8.57 | 8.62 | -1.03% | 140,060 | 120,888,050 |
| 2024-12-13 | 8.99 | 9 | 8.69 | 8.71 | -3.97% | 294,236 | 258,398,735 |
| 2024-12-12 | 8.88 | 9.14 | 8.75 | 9.07 | +2.37% | 343,739 | 308,197,055 |
| 2024-12-11 | 8.74 | 9 | 8.74 | 8.86 | +1.26% | 267,665 | 237,496,965 |
| 2024-12-10 | 9.01 | 9.08 | 8.72 | 8.75 | -0.46% | 346,639 | 308,452,909 |
| 2024-12-09 | 8.59 | 8.99 | 8.52 | 8.79 | +2.33% | 376,805 | 331,531,937 |
| 2024-12-06 | 8.44 | 8.62 | 8.41 | 8.59 | +1.54% | 197,766 | 168,892,370 |
| 2024-12-05 | 8.55 | 8.63 | 8.4 | 8.46 | -1.86% | 267,768 | 227,662,357 |
| 2024-12-04 | 8.74 | 8.81 | 8.57 | 8.62 | +0.47% | 277,927 | 241,913,606 |
| 2024-12-03 | 8.69 | 8.73 | 8.52 | 8.58 | -1.38% | 189,315 | 162,565,649 |
| 2024-12-02 | 8.7 | 8.77 | 8.66 | 8.7 | -0.23% | 226,385 | 197,199,212 |
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：