股票概览
7.8
-1.39%
-0.11
7.91
开盘价
8.02
最高价
7.77
最低价
37,769
成交量
数据更新至: 2024-12-31
技术指标
8.05
MA5 (5日均线)
8.38
MA10 (10日均线)
8.93
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 | 7.91 | 8.02 | 7.77 | 7.8 | -1.39% | 37,769 | 29,631,012 |
| 2024-12-30 | 8.1 | 8.12 | 7.78 | 7.91 | -3.3% | 68,895 | 54,401,654 |
| 2024-12-27 | 8.24 | 8.44 | 8.15 | 8.18 | +0.25% | 65,060 | 53,905,381 |
| 2024-12-26 | 8.17 | 8.35 | 8.12 | 8.16 | -0.49% | 41,890 | 34,550,768 |
| 2024-12-25 | 8.48 | 8.49 | 8.06 | 8.2 | -3.53% | 53,947 | 44,275,682 |
| 2024-12-24 | 8.39 | 8.58 | 8.31 | 8.5 | +1.19% | 31,951 | 27,070,381 |
| 2024-12-23 | 8.96 | 8.96 | 8.38 | 8.4 | -6.15% | 60,429 | 52,120,772 |
| 2024-12-20 | 8.78 | 8.98 | 8.74 | 8.95 | +2.4% | 54,924 | 48,929,313 |
| 2024-12-19 | 8.86 | 9.05 | 8.73 | 8.74 | -2.56% | 62,188 | 54,896,910 |
| 2024-12-18 | 8.93 | 8.98 | 8.68 | 8.97 | +0.56% | 44,893 | 39,850,686 |
| 2024-12-17 | 9.23 | 9.24 | 8.84 | 8.92 | -3.04% | 67,854 | 61,007,333 |
| 2024-12-16 | 9.56 | 9.59 | 9.14 | 9.2 | -3.77% | 90,490 | 83,853,416 |
| 2024-12-13 | 9.61 | 9.81 | 9.54 | 9.56 | -0.93% | 104,798 | 101,171,967 |
| 2024-12-12 | 9.78 | 9.81 | 9.51 | 9.65 | -0.52% | 109,462 | 105,220,000 |
| 2024-12-11 | 9.7 | 9.75 | 9.51 | 9.7 | -1.42% | 157,282 | 151,087,571 |
| 2024-12-10 | 9.87 | 9.9 | 9.46 | 9.84 | +1.03% | 243,463 | 234,679,902 |
| 2024-12-09 | 10 | 10.23 | 9.44 | 9.74 | -5.71% | 360,139 | 350,131,631 |
| 2024-12-06 | 9.98 | 10.33 | 9.78 | 10.33 | +10.01% | 139,599 | 141,880,478 |
| 2024-12-05 | 8.74 | 9.39 | 8.61 | 9.39 | +9.95% | 126,660 | 115,134,127 |
| 2024-12-04 | 8.7 | 8.87 | 8.45 | 8.54 | -2.4% | 62,940 | 54,318,118 |
| 2024-12-03 | 8.7 | 8.8 | 8.63 | 8.75 | +0.57% | 46,482 | 40,609,420 |
| 2024-12-02 | 8.55 | 8.72 | 8.5 | 8.7 | +1.28% | 57,159 | 49,445,762 |
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：