股票概览
8.4
+2.69%
+0.22
8.26
开盘价
8.96
最高价
7.96
最低价
1,254,851
成交量
数据更新至: 2024-12-31
技术指标
8.00
MA5 (5日均线)
7.64
MA10 (10日均线)
6.98
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 | 8.26 | 8.96 | 7.96 | 8.4 | +2.69% | 1,254,851 | 1,052,165,211 |
| 2024-12-30 | 7.35 | 8.18 | 7.26 | 8.18 | +9.95% | 453,283 | 365,415,456 |
| 2024-12-27 | 7.7 | 7.88 | 7.4 | 7.44 | -7.35% | 680,337 | 519,482,290 |
| 2024-12-26 | 7.9 | 8.3 | 7.5 | 8.03 | +1.01% | 1,005,996 | 794,761,670 |
| 2024-12-25 | 7.24 | 7.95 | 7.13 | 7.95 | +9.96% | 474,829 | 367,367,163 |
| 2024-12-24 | 7.21 | 7.8 | 7.12 | 7.23 | -4.62% | 681,295 | 500,465,135 |
| 2024-12-23 | 7.07 | 7.87 | 6.64 | 7.58 | +3.84% | 1,028,861 | 741,531,398 |
| 2024-12-20 | 7.37 | 8.2 | 7.1 | 7.3 | -2.14% | 1,134,400 | 853,773,976 |
| 2024-12-19 | 7.38 | 7.46 | 7.28 | 7.46 | +10.03% | 400,108 | 296,535,770 |
| 2024-12-18 | 6.38 | 6.78 | 6.36 | 6.78 | +10.06% | 158,184 | 105,224,877 |
| 2024-12-17 | 6.26 | 6.42 | 6.1 | 6.16 | -1.6% | 154,892 | 96,711,605 |
| 2024-12-16 | 6.3 | 6.42 | 6.23 | 6.26 | -0.16% | 76,368 | 48,166,463 |
| 2024-12-13 | 6.44 | 6.46 | 6.26 | 6.27 | -2.79% | 109,956 | 69,632,695 |
| 2024-12-12 | 6.44 | 6.47 | 6.33 | 6.45 | +0.16% | 117,258 | 75,093,075 |
| 2024-12-11 | 6.3 | 6.44 | 6.29 | 6.44 | +2.06% | 118,319 | 75,463,418 |
| 2024-12-10 | 6.48 | 6.55 | 6.3 | 6.31 | -0.94% | 143,144 | 91,626,549 |
| 2024-12-09 | 6.45 | 6.46 | 6.3 | 6.37 | -1.85% | 149,148 | 94,856,740 |
| 2024-12-06 | 6.25 | 6.53 | 6.24 | 6.49 | +4.01% | 267,624 | 172,133,918 |
| 2024-12-05 | 6.24 | 6.29 | 6.21 | 6.24 | +0.16% | 72,292 | 45,161,572 |
| 2024-12-04 | 6.36 | 6.36 | 6.15 | 6.23 | -1.89% | 93,363 | 58,391,775 |
| 2024-12-03 | 6.34 | 6.4 | 6.26 | 6.35 | +0.47% | 99,446 | 62,983,182 |
| 2024-12-02 | 6.23 | 6.34 | 6.22 | 6.32 | +1.44% | 117,688 | 74,083,765 |
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：