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 |
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：