股票概览
7.87
-5.07%
-0.42
8.25
开盘价
8.42
最高价
7.85
最低价
146,233
成交量
数据更新至: 2024-12-31
技术指标
8.16
MA5 (5日均线)
8.48
MA10 (10日均线)
9.17
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 | 8.25 | 8.42 | 7.85 | 7.87 | -5.07% | 146,233 | 118,059,228 |
| 2024-12-30 | 8.46 | 8.51 | 8.11 | 8.29 | -3.15% | 240,750 | 198,307,102 |
| 2024-12-27 | 8.1 | 8.91 | 8.05 | 8.56 | +5.68% | 341,172 | 294,170,053 |
| 2024-12-26 | 8 | 8.2 | 7.96 | 8.1 | +1.25% | 98,868 | 80,102,648 |
| 2024-12-25 | 8.39 | 8.39 | 7.9 | 8 | -4.42% | 131,575 | 105,611,426 |
| 2024-12-24 | 8.47 | 8.54 | 8.14 | 8.37 | -1.3% | 156,787 | 130,247,551 |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.48 | -6.3% | 153,259 | 133,604,384 |
| 2024-12-20 | 9.01 | 9.17 | 8.96 | 9.05 | +0.11% | 99,980 | 90,732,636 |
| 2024-12-19 | 8.88 | 9.06 | 8.83 | 9.04 | +0.44% | 102,406 | 91,781,588 |
| 2024-12-18 | 8.98 | 9.11 | 8.8 | 9 | +1.01% | 126,818 | 113,878,849 |
| 2024-12-17 | 9.39 | 9.43 | 8.9 | 8.91 | -5.01% | 160,080 | 145,039,306 |
| 2024-12-16 | 9.51 | 9.56 | 9.33 | 9.38 | -1.99% | 166,007 | 156,560,205 |
| 2024-12-13 | 9.9 | 9.98 | 9.55 | 9.57 | -4.68% | 190,602 | 186,963,228 |
| 2024-12-12 | 9.8 | 10.07 | 9.71 | 10.04 | +1.93% | 224,056 | 221,700,447 |
| 2024-12-11 | 9.75 | 10 | 9.7 | 9.85 | +0.2% | 191,148 | 187,668,752 |
| 2024-12-10 | 10.39 | 10.39 | 9.8 | 9.83 | -0.3% | 282,094 | 283,845,423 |
| 2024-12-09 | 10.05 | 10.12 | 9.7 | 9.86 | -2.76% | 276,663 | 273,271,367 |
| 2024-12-06 | 10.2 | 10.49 | 9.86 | 10.14 | -3.06% | 429,478 | 435,934,191 |
| 2024-12-05 | 10.18 | 10.97 | 10.08 | 10.46 | -0.76% | 675,483 | 714,533,516 |
| 2024-12-04 | 9.72 | 10.73 | 9.44 | 10.54 | +8.1% | 817,659 | 850,423,680 |
| 2024-12-03 | 9.4 | 9.83 | 9.31 | 9.75 | +3.39% | 332,215 | 317,758,788 |
| 2024-12-02 | 9.2 | 9.45 | 9.15 | 9.43 | +0.86% | 224,757 | 210,309,289 |
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：