股票概览
7.8
-5.11%
-0.42
8.22
开盘价
8.23
最高价
7.8
最低价
813,268
成交量
数据更新至: 2024-12-31
技术指标
8.06
MA5 (5日均线)
8.06
MA10 (10日均线)
8.14
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 | 8.22 | 8.23 | 7.8 | 7.8 | -5.11% | 813,268 | 649,931,945 |
| 2024-12-30 | 8.12 | 8.23 | 8.11 | 8.22 | +0.98% | 391,085 | 319,982,585 |
| 2024-12-27 | 8.09 | 8.25 | 8.09 | 8.14 | +0.87% | 519,869 | 424,280,795 |
| 2024-12-26 | 8.06 | 8.13 | 8.05 | 8.07 | -0.12% | 249,650 | 201,903,012 |
| 2024-12-25 | 8.1 | 8.12 | 7.98 | 8.08 | -0.25% | 385,708 | 310,783,217 |
| 2024-12-24 | 7.98 | 8.11 | 7.97 | 8.1 | +1.76% | 401,345 | 323,694,550 |
| 2024-12-23 | 8.07 | 8.13 | 7.95 | 7.96 | -1.49% | 417,741 | 335,437,144 |
| 2024-12-20 | 8.06 | 8.13 | 8.05 | 8.08 | +0.12% | 287,001 | 232,229,044 |
| 2024-12-19 | 8.02 | 8.08 | 7.95 | 8.07 | -0.12% | 372,274 | 298,509,008 |
| 2024-12-18 | 8.1 | 8.15 | 8.07 | 8.08 | -0.12% | 292,175 | 236,859,248 |
| 2024-12-17 | 8.1 | 8.15 | 8.05 | 8.09 | -0.25% | 401,461 | 324,999,592 |
| 2024-12-16 | 8.16 | 8.21 | 8.07 | 8.11 | -0.86% | 438,159 | 356,052,534 |
| 2024-12-13 | 8.32 | 8.32 | 8.17 | 8.18 | -2.5% | 713,812 | 587,537,405 |
| 2024-12-12 | 8.27 | 8.44 | 8.23 | 8.39 | +1.57% | 599,057 | 499,305,618 |
| 2024-12-11 | 8.25 | 8.31 | 8.23 | 8.26 | +0.12% | 418,372 | 346,004,435 |
| 2024-12-10 | 8.64 | 8.64 | 8.21 | 8.25 | +0.12% | 1,073,466 | 905,253,196 |
| 2024-12-09 | 8.29 | 8.35 | 8.16 | 8.24 | -1.08% | 503,018 | 415,477,700 |
| 2024-12-06 | 8.21 | 8.4 | 8.16 | 8.33 | +1.22% | 713,626 | 592,834,284 |
| 2024-12-05 | 8.17 | 8.28 | 8.16 | 8.23 | +0.37% | 381,220 | 313,553,067 |
| 2024-12-04 | 8.29 | 8.31 | 8.15 | 8.2 | -1.09% | 456,719 | 375,997,547 |
| 2024-12-03 | 8.26 | 8.33 | 8.18 | 8.29 | +0.36% | 535,785 | 441,751,628 |
| 2024-12-02 | 8.2 | 8.33 | 8.18 | 8.26 | +0.49% | 532,428 | 440,202,146 |
| 2024-11-29 | 8.07 | 8.4 | 8.05 | 8.22 | +1.86% | 847,877 | 696,978,234 |
| 2024-11-28 | 8.04 | 8.23 | 8 | 8.07 | +0.5% | 718,769 | 582,548,957 |
| 2024-11-27 | 7.83 | 8.03 | 7.78 | 8.03 | +2.69% | 585,010 | 462,252,232 |
| 2024-11-26 | 7.84 | 7.96 | 7.81 | 7.82 | -0.51% | 436,810 | 344,056,742 |
| 2024-11-25 | 7.86 | 7.91 | 7.73 | 7.86 | -0.13% | 515,742 | 403,783,601 |
| 2024-11-22 | 8.14 | 8.17 | 7.87 | 7.87 | -3.91% | 1,000,841 | 804,793,865 |
| 2024-11-21 | 8.11 | 8.32 | 8.06 | 8.19 | +0.99% | 903,829 | 739,161,642 |
| 2024-11-20 | 8.05 | 8.15 | 8.03 | 8.11 | 0% | 513,041 | 415,163,649 |
| 2024-11-19 | 8.08 | 8.13 | 7.93 | 8.11 | +1% | 648,001 | 521,507,065 |
| 2024-11-18 | 8.1 | 8.27 | 7.98 | 8.03 | -0.12% | 819,979 | 665,387,276 |
| 2024-11-15 | 8.33 | 8.38 | 8.03 | 8.04 | -3.6% | 928,166 | 761,388,431 |
| 2024-11-14 | 8.5 | 8.55 | 8.28 | 8.34 | -1.88% | 842,778 | 710,302,220 |
| 2024-11-13 | 8.43 | 8.58 | 8.34 | 8.5 | +0.12% | 759,887 | 643,079,666 |
| 2024-11-12 | 8.75 | 8.82 | 8.39 | 8.49 | -2.75% | 1,325,864 | 1,141,027,465 |
| 2024-11-11 | 8.7 | 8.78 | 8.61 | 8.73 | -0.68% | 1,158,212 | 1,006,176,028 |
| 2024-11-08 | 9.3 | 9.3 | 8.77 | 8.79 | -3.19% | 1,702,593 | 1,526,185,814 |
| 2024-11-07 | 8.54 | 9.18 | 8.51 | 9.08 | +5.09% | 1,903,842 | 1,690,084,686 |
| 2024-11-06 | 8.8 | 8.97 | 8.57 | 8.64 | -1.59% | 1,723,330 | 1,508,719,909 |
| 2024-11-05 | 8.34 | 8.86 | 8.27 | 8.78 | +5.28% | 1,870,207 | 1,613,599,327 |
| 2024-11-04 | 8.21 | 8.34 | 8.18 | 8.34 | +2.58% | 1,174,289 | 970,215,513 |
| 2024-11-01 | 8.21 | 8.32 | 8.05 | 8.13 | -0.12% | 1,504,567 | 1,232,111,859 |
| 2024-10-31 | 7.95 | 8.29 | 7.91 | 8.14 | +2.39% | 1,641,450 | 1,337,965,458 |
| 2024-10-30 | 7.88 | 8.11 | 7.86 | 7.95 | +1.66% | 1,316,927 | 1,049,455,720 |
| 2024-10-29 | 7.94 | 8.07 | 7.82 | 7.82 | -0.89% | 832,030 | 659,300,711 |
| 2024-10-28 | 7.85 | 7.92 | 7.82 | 7.89 | +0.13% | 554,922 | 437,216,313 |
| 2024-10-25 | 7.79 | 7.97 | 7.77 | 7.88 | +1.42% | 662,600 | 521,134,830 |
| 2024-10-24 | 7.75 | 7.82 | 7.7 | 7.77 | -0.26% | 546,898 | 424,572,310 |
| 2024-10-23 | 7.85 | 7.94 | 7.76 | 7.79 | -0.38% | 892,253 | 699,887,449 |
| 2024-10-22 | 7.75 | 7.86 | 7.75 | 7.82 | +0.39% | 639,756 | 498,575,425 |
| 2024-10-21 | 7.83 | 7.88 | 7.71 | 7.79 | -1.27% | 976,016 | 761,052,629 |
| 2024-10-18 | 7.51 | 8.18 | 7.46 | 7.89 | +4.92% | 1,463,117 | 1,141,504,099 |
| 2024-10-17 | 7.65 | 7.76 | 7.5 | 7.52 | -1.96% | 654,995 | 499,705,834 |
| 2024-10-16 | 7.46 | 7.84 | 7.45 | 7.67 | 0% | 913,317 | 699,167,625 |
| 2024-10-15 | 7.81 | 7.96 | 7.66 | 7.67 | -3.03% | 891,643 | 697,117,182 |
| 2024-10-14 | 7.86 | 7.95 | 7.5 | 7.91 | +1.41% | 1,255,840 | 974,455,475 |
| 2024-10-11 | 7.97 | 8.1 | 7.7 | 7.8 | -3.11% | 1,133,946 | 893,754,946 |
| 2024-10-10 | 8.39 | 8.59 | 7.85 | 8.05 | -3.59% | 1,888,785 | 1,535,642,124 |
| 2024-10-09 | 8.75 | 9.15 | 8.33 | 8.35 | -9.83% | 3,437,675 | 2,997,654,930 |
| 2024-10-08 | 9.26 | 9.26 | 8.83 | 9.26 | +9.98% | 3,529,950 | 3,251,421,279 |
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：