股票概览
7.88
-2.35%
-0.19
8.07
开盘价
8.16
最高价
7.87
最低价
198,896
成交量
数据更新至: 2024-12-31
技术指标
8.04
MA5 (5日均线)
8.20
MA10 (10日均线)
8.28
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 | 8.16 | 7.87 | 7.88 | -2.35% | 198,896 | 159,091,014 |
| 2024-12-30 | 8.06 | 8.24 | 7.93 | 8.07 | +0.37% | 232,590 | 187,855,590 |
| 2024-12-27 | 8.03 | 8.1 | 7.96 | 8.04 | 0% | 136,685 | 110,017,042 |
| 2024-12-26 | 8.12 | 8.25 | 8.03 | 8.04 | -1.59% | 164,293 | 133,116,877 |
| 2024-12-25 | 8.23 | 8.25 | 7.97 | 8.17 | -0.97% | 198,662 | 160,899,295 |
| 2024-12-24 | 8.15 | 8.3 | 8.08 | 8.25 | +1.35% | 168,256 | 137,797,397 |
| 2024-12-23 | 8.4 | 8.48 | 8.12 | 8.14 | -3.1% | 257,416 | 212,188,855 |
| 2024-12-20 | 8.51 | 8.53 | 8.34 | 8.4 | -1.29% | 243,780 | 205,266,930 |
| 2024-12-19 | 8.39 | 8.58 | 8.34 | 8.51 | +0.24% | 293,564 | 248,623,911 |
| 2024-12-18 | 8.42 | 8.65 | 8.31 | 8.49 | +0.83% | 334,213 | 284,649,595 |
| 2024-12-17 | 8.63 | 8.64 | 8.26 | 8.42 | -3.33% | 438,319 | 368,124,437 |
| 2024-12-16 | 8.55 | 8.92 | 8.37 | 8.71 | +2.23% | 640,866 | 556,652,365 |
| 2024-12-13 | 8.43 | 8.65 | 8.39 | 8.52 | +0.35% | 474,230 | 406,889,088 |
| 2024-12-12 | 8.6 | 8.67 | 8.37 | 8.49 | -1.39% | 295,926 | 250,974,580 |
| 2024-12-11 | 8.35 | 8.69 | 8.35 | 8.61 | +2.62% | 409,654 | 349,491,346 |
| 2024-12-10 | 8.63 | 8.68 | 8.35 | 8.39 | -1.06% | 391,057 | 331,374,353 |
| 2024-12-09 | 8.38 | 8.51 | 8.24 | 8.48 | +1.19% | 493,052 | 413,486,296 |
| 2024-12-06 | 7.88 | 8.46 | 7.84 | 8.38 | +6.21% | 719,804 | 590,434,098 |
| 2024-12-05 | 7.78 | 7.93 | 7.78 | 7.89 | +1.15% | 177,594 | 139,835,912 |
| 2024-12-04 | 8 | 8 | 7.77 | 7.8 | -2.74% | 235,987 | 185,545,088 |
| 2024-12-03 | 7.98 | 8.06 | 7.89 | 8.02 | +0.38% | 219,677 | 175,417,093 |
| 2024-12-02 | 7.9 | 8.02 | 7.89 | 7.99 | +1.01% | 205,646 | 163,740,914 |
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：