股票概览
7.91
-1.74%
-0.14
8.07
开盘价
8.1
最高价
7.91
最低价
588,174
成交量
数据更新至: 2024-12-31
技术指标
8.04
MA5 (5日均线)
8.08
MA10 (10日均线)
8.26
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 | 8.1 | 7.91 | 7.91 | -1.74% | 588,174 | 470,419,868 |
| 2024-12-30 | 8.06 | 8.2 | 7.91 | 8.05 | -0.74% | 747,393 | 602,278,309 |
| 2024-12-27 | 8.02 | 8.23 | 7.99 | 8.11 | +1.25% | 590,975 | 480,733,465 |
| 2024-12-26 | 8.04 | 8.11 | 7.99 | 8.01 | -1.11% | 372,188 | 299,225,462 |
| 2024-12-25 | 8.21 | 8.28 | 7.9 | 8.1 | -2.41% | 723,802 | 582,244,615 |
| 2024-12-24 | 8.13 | 8.32 | 8.09 | 8.3 | +2.09% | 681,215 | 560,758,889 |
| 2024-12-23 | 7.98 | 8.3 | 7.97 | 8.13 | +2.01% | 788,582 | 644,090,869 |
| 2024-12-20 | 8.1 | 8.15 | 7.96 | 7.97 | -1.73% | 634,662 | 511,123,294 |
| 2024-12-19 | 8 | 8.15 | 7.9 | 8.11 | +0.12% | 658,327 | 530,051,276 |
| 2024-12-18 | 8.13 | 8.19 | 8.02 | 8.1 | +0.25% | 549,917 | 445,501,570 |
| 2024-12-17 | 8.1 | 8.21 | 7.93 | 8.08 | -0.25% | 972,508 | 787,818,340 |
| 2024-12-16 | 8.69 | 8.74 | 8.05 | 8.1 | -5.92% | 1,694,951 | 1,394,294,533 |
| 2024-12-13 | 8.8 | 8.82 | 8.58 | 8.61 | -2.05% | 883,134 | 764,061,754 |
| 2024-12-12 | 8.91 | 9.01 | 8.79 | 8.79 | -0.79% | 952,052 | 845,024,951 |
| 2024-12-11 | 8.92 | 8.94 | 8.72 | 8.86 | -0.34% | 1,001,584 | 887,077,414 |
| 2024-12-10 | 8.9 | 9.12 | 8.83 | 8.89 | +2.3% | 1,734,933 | 1,554,875,465 |
| 2024-12-09 | 8.47 | 8.78 | 8.36 | 8.69 | +2.6% | 1,343,793 | 1,161,925,499 |
| 2024-12-06 | 8.05 | 8.49 | 8.05 | 8.47 | +5.35% | 1,683,295 | 1,405,396,287 |
| 2024-12-05 | 7.85 | 8.05 | 7.84 | 8.04 | +1.9% | 709,197 | 565,843,084 |
| 2024-12-04 | 8 | 8.02 | 7.8 | 7.89 | -1.38% | 992,465 | 783,408,159 |
| 2024-12-03 | 8.11 | 8.14 | 7.99 | 8 | -1.23% | 708,649 | 570,166,315 |
| 2024-12-02 | 8.25 | 8.41 | 8.05 | 8.1 | -2.17% | 968,082 | 788,244,912 |
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：