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 |
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：