股票概览
7.79
-2.87%
-0.23
8.03
开盘价
8.03
最高价
7.77
最低价
179,160
成交量
数据更新至: 2024-12-31
技术指标
7.94
MA5 (5日均线)
8.04
MA10 (10日均线)
8.27
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 | 8.03 | 8.03 | 7.77 | 7.79 | -2.87% | 179,160 | 140,885,787 |
| 2024-12-30 | 8.07 | 8.17 | 7.97 | 8.02 | -0.74% | 152,762 | 122,996,241 |
| 2024-12-27 | 7.95 | 8.12 | 7.95 | 8.08 | +2.02% | 167,892 | 135,233,323 |
| 2024-12-26 | 7.88 | 7.97 | 7.86 | 7.92 | +0.64% | 140,947 | 111,560,149 |
| 2024-12-25 | 8.01 | 8.08 | 7.81 | 7.87 | -2.24% | 154,694 | 122,073,249 |
| 2024-12-24 | 7.99 | 8.12 | 7.99 | 8.05 | +0.5% | 122,156 | 98,340,651 |
| 2024-12-23 | 8.22 | 8.23 | 7.97 | 8.01 | -2.44% | 209,328 | 168,706,645 |
| 2024-12-20 | 8.3 | 8.32 | 8.16 | 8.21 | -0.24% | 144,473 | 118,840,363 |
| 2024-12-19 | 8.14 | 8.27 | 8.06 | 8.23 | 0% | 155,337 | 126,794,596 |
| 2024-12-18 | 8.24 | 8.36 | 8.17 | 8.23 | 0% | 141,998 | 117,260,615 |
| 2024-12-17 | 8.43 | 8.54 | 8.2 | 8.23 | -2.72% | 243,447 | 203,187,750 |
| 2024-12-16 | 8.53 | 8.6 | 8.4 | 8.46 | -0.94% | 205,912 | 174,718,474 |
| 2024-12-13 | 8.71 | 8.78 | 8.53 | 8.54 | -2.06% | 279,570 | 241,867,966 |
| 2024-12-12 | 8.8 | 8.88 | 8.64 | 8.72 | -1.02% | 347,134 | 302,876,293 |
| 2024-12-11 | 8.48 | 8.88 | 8.45 | 8.81 | +4.63% | 627,415 | 549,506,588 |
| 2024-12-10 | 8.61 | 8.68 | 8.4 | 8.42 | -0.59% | 374,184 | 320,411,796 |
| 2024-12-09 | 8.44 | 8.58 | 8.37 | 8.47 | 0% | 250,172 | 211,875,549 |
| 2024-12-06 | 8.48 | 8.51 | 8.35 | 8.47 | -0.24% | 280,817 | 236,932,767 |
| 2024-12-05 | 8.43 | 8.59 | 8.35 | 8.49 | +0.47% | 398,551 | 337,504,095 |
| 2024-12-04 | 8.58 | 8.65 | 8.38 | 8.45 | -3.1% | 480,415 | 407,638,042 |
| 2024-12-03 | 8.8 | 9.08 | 8.57 | 8.72 | -0.68% | 1,168,636 | 1,030,334,404 |
| 2024-12-02 | 8.08 | 8.78 | 8.08 | 8.78 | +10.03% | 646,451 | 563,406,108 |
| 2024-11-29 | 7.91 | 8.05 | 7.81 | 7.98 | +0.5% | 159,581 | 126,684,651 |
| 2024-11-28 | 8.05 | 8.1 | 7.92 | 7.94 | -1.24% | 114,318 | 91,372,722 |
| 2024-11-27 | 7.74 | 8.05 | 7.62 | 8.04 | +3.61% | 158,845 | 124,262,448 |
| 2024-11-26 | 7.85 | 7.91 | 7.75 | 7.76 | -1.15% | 97,590 | 76,345,974 |
| 2024-11-25 | 7.91 | 7.93 | 7.72 | 7.85 | -0.38% | 119,368 | 93,152,417 |
| 2024-11-22 | 8.1 | 8.17 | 7.86 | 7.88 | -2.35% | 199,005 | 160,271,661 |
| 2024-11-21 | 8.08 | 8.13 | 7.98 | 8.07 | -0.37% | 103,261 | 83,141,888 |
| 2024-11-20 | 7.98 | 8.14 | 7.94 | 8.1 | +1.5% | 149,522 | 120,500,248 |
| 2024-11-19 | 8 | 8 | 7.8 | 7.98 | +0.76% | 127,480 | 100,766,656 |
| 2024-11-18 | 8.05 | 8.23 | 7.87 | 7.92 | -1.25% | 175,511 | 140,780,160 |
| 2024-11-15 | 8.21 | 8.36 | 8 | 8.02 | -2.43% | 240,580 | 197,335,204 |
| 2024-11-14 | 8.42 | 8.45 | 8.18 | 8.22 | -2.38% | 163,163 | 135,358,300 |
| 2024-11-13 | 8.27 | 8.48 | 8.27 | 8.42 | +1.2% | 226,815 | 190,039,346 |
| 2024-11-12 | 8.62 | 8.64 | 8.26 | 8.32 | -3.82% | 278,909 | 235,108,232 |
| 2024-11-11 | 8.5 | 8.66 | 8.38 | 8.65 | +2.25% | 305,607 | 259,896,877 |
| 2024-11-08 | 8.55 | 8.69 | 8.4 | 8.46 | -0.35% | 304,140 | 259,630,674 |
| 2024-11-07 | 8.34 | 8.5 | 8.21 | 8.49 | +1.31% | 370,660 | 310,746,344 |
| 2024-11-06 | 8.24 | 8.6 | 8.15 | 8.38 | +1.58% | 489,019 | 408,079,578 |
| 2024-11-05 | 7.9 | 8.33 | 7.9 | 8.25 | +4.17% | 371,993 | 303,623,707 |
| 2024-11-04 | 7.81 | 7.93 | 7.8 | 7.92 | +1.41% | 131,969 | 104,034,235 |
| 2024-11-01 | 8.03 | 8.1 | 7.79 | 7.81 | -3.46% | 251,428 | 198,448,137 |
| 2024-10-31 | 8.05 | 8.13 | 7.97 | 8.09 | +0.37% | 215,917 | 173,949,938 |
| 2024-10-30 | 7.99 | 8.15 | 7.98 | 8.06 | 0% | 186,742 | 150,302,872 |
| 2024-10-29 | 8.23 | 8.3 | 8.06 | 8.06 | -2.66% | 316,232 | 257,734,729 |
| 2024-10-28 | 8.3 | 8.44 | 8.23 | 8.28 | +0.98% | 360,958 | 300,207,355 |
| 2024-10-25 | 7.87 | 8.25 | 7.87 | 8.2 | +3.54% | 425,095 | 345,902,365 |
| 2024-10-24 | 8.13 | 8.13 | 7.9 | 7.92 | -3.53% | 336,302 | 267,459,519 |
| 2024-10-23 | 7.82 | 8.27 | 7.76 | 8.21 | +6.07% | 720,641 | 586,807,363 |
| 2024-10-22 | 7.75 | 7.75 | 7.61 | 7.74 | +0.65% | 207,864 | 159,892,138 |
| 2024-10-21 | 7.62 | 7.77 | 7.56 | 7.69 | +1.45% | 276,924 | 213,210,984 |
| 2024-10-18 | 7.4 | 7.68 | 7.36 | 7.58 | +2.16% | 240,321 | 180,982,265 |
| 2024-10-17 | 7.56 | 7.6 | 7.41 | 7.42 | -1.46% | 176,205 | 132,162,246 |
| 2024-10-16 | 7.56 | 7.65 | 7.47 | 7.53 | -1.57% | 206,698 | 156,136,169 |
| 2024-10-15 | 7.66 | 7.85 | 7.61 | 7.65 | -1.54% | 276,266 | 212,637,182 |
| 2024-10-14 | 7.69 | 7.81 | 7.58 | 7.77 | +2.91% | 277,717 | 214,425,230 |
| 2024-10-11 | 7.82 | 7.82 | 7.45 | 7.55 | -3.94% | 257,520 | 196,606,897 |
| 2024-10-10 | 7.75 | 8.14 | 7.67 | 7.86 | +2.08% | 362,257 | 286,284,402 |
| 2024-10-09 | 8.1 | 8.18 | 7.67 | 7.7 | -7.56% | 463,896 | 368,487,762 |
| 2024-10-08 | 8.73 | 8.73 | 7.86 | 8.33 | +4.91% | 766,073 | 636,421,046 |
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：