股票概览
7.59
-1.56%
-0.12
7.71
开盘价
7.78
最高价
7.54
最低价
98,817
成交量
数据更新至: 2024-12-31
技术指标
7.83
MA5 (5日均线)
8.12
MA10 (10日均线)
9.24
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 | 7.71 | 7.78 | 7.54 | 7.59 | -1.56% | 98,817 | 75,646,993 |
| 2024-12-30 | 7.91 | 7.94 | 7.68 | 7.71 | -3.26% | 112,102 | 86,960,212 |
| 2024-12-27 | 8.08 | 8.15 | 7.88 | 7.97 | -0.5% | 115,731 | 92,866,569 |
| 2024-12-26 | 7.91 | 8.16 | 7.85 | 8.01 | +1.78% | 173,451 | 139,741,607 |
| 2024-12-25 | 8.18 | 8.2 | 7.67 | 7.87 | -3.2% | 200,635 | 158,437,055 |
| 2024-12-24 | 8.04 | 8.77 | 8.04 | 8.13 | +1.63% | 289,270 | 238,397,579 |
| 2024-12-23 | 8.62 | 8.65 | 7.95 | 8 | -7.19% | 270,202 | 221,235,049 |
| 2024-12-20 | 8.58 | 8.76 | 8.53 | 8.62 | +0.47% | 161,833 | 139,882,105 |
| 2024-12-19 | 8.45 | 8.92 | 8.43 | 8.58 | -1.04% | 196,458 | 169,632,202 |
| 2024-12-18 | 8.59 | 8.85 | 8.4 | 8.67 | +0.12% | 199,136 | 173,007,488 |
| 2024-12-17 | 9.47 | 9.5 | 8.65 | 8.66 | -9.89% | 310,617 | 278,706,908 |
| 2024-12-16 | 9.3 | 9.74 | 9.18 | 9.61 | +2.13% | 371,518 | 351,794,380 |
| 2024-12-13 | 9.6 | 9.74 | 9.38 | 9.41 | -3.78% | 350,776 | 334,997,508 |
| 2024-12-12 | 9.56 | 9.79 | 9.33 | 9.78 | +2.84% | 497,600 | 477,940,956 |
| 2024-12-11 | 9.65 | 9.96 | 9.4 | 9.51 | -7.76% | 683,053 | 656,979,168 |
| 2024-12-10 | 10.31 | 11.43 | 10.31 | 10.31 | -10.03% | 1,161,437 | 1,218,642,677 |
| 2024-12-09 | 11.46 | 11.46 | 11.46 | 11.46 | -9.98% | 42,543 | 48,754,278 |
| 2024-12-06 | 12.73 | 12.73 | 12.25 | 12.73 | +10.03% | 1,191,047 | 1,513,712,933 |
| 2024-12-05 | 11.57 | 11.57 | 11.57 | 11.57 | +9.98% | 90,932 | 105,208,798 |
| 2024-12-04 | 10.52 | 10.52 | 10.52 | 10.52 | +10.04% | 94,219 | 99,117,894 |
| 2024-12-03 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 31,044 | 29,678,332 |
| 2024-12-02 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 23,340 | 20,282,721 |
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：