股票概览
7.99
-3.85%
-0.32
8.29
开盘价
8.3
最高价
7.98
最低价
48,018
成交量
数据更新至: 2024-12-31
技术指标
8.12
MA5 (5日均线)
8.12
MA10 (10日均线)
8.47
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 | 8.29 | 8.3 | 7.98 | 7.99 | -3.85% | 48,018 | 38,847,296 |
| 2024-12-30 | 8.22 | 8.4 | 8.08 | 8.31 | 0% | 55,279 | 45,632,410 |
| 2024-12-27 | 8.05 | 8.36 | 8.05 | 8.31 | +3.1% | 58,955 | 48,894,086 |
| 2024-12-26 | 7.92 | 8.17 | 7.87 | 8.06 | +1.51% | 40,607 | 32,813,249 |
| 2024-12-25 | 8.05 | 8.08 | 7.76 | 7.94 | -1.73% | 52,390 | 41,402,795 |
| 2024-12-24 | 7.89 | 8.17 | 7.89 | 8.08 | +3.46% | 55,382 | 44,576,617 |
| 2024-12-23 | 8.21 | 8.31 | 7.7 | 7.81 | -5.33% | 49,967 | 39,793,150 |
| 2024-12-20 | 8.24 | 8.35 | 8.21 | 8.25 | -0.36% | 36,637 | 30,328,011 |
| 2024-12-19 | 8.07 | 8.3 | 8.02 | 8.28 | +1.35% | 45,288 | 37,041,041 |
| 2024-12-18 | 8.28 | 8.31 | 8.03 | 8.17 | -1.33% | 57,640 | 47,180,942 |
| 2024-12-17 | 8.7 | 8.79 | 8.23 | 8.28 | -6.33% | 80,376 | 68,056,444 |
| 2024-12-16 | 8.84 | 9.04 | 8.78 | 8.84 | 0% | 57,470 | 51,136,555 |
| 2024-12-13 | 8.97 | 8.98 | 8.81 | 8.84 | -1.56% | 45,627 | 40,549,190 |
| 2024-12-12 | 8.93 | 8.99 | 8.85 | 8.98 | 0% | 48,466 | 43,264,169 |
| 2024-12-11 | 8.79 | 8.99 | 8.78 | 8.98 | +1.7% | 56,938 | 50,771,417 |
| 2024-12-10 | 9.09 | 9.15 | 8.81 | 8.83 | -1.56% | 77,681 | 69,566,327 |
| 2024-12-09 | 8.74 | 9.15 | 8.68 | 8.97 | +2.63% | 104,175 | 92,645,323 |
| 2024-12-06 | 8.8 | 8.84 | 8.68 | 8.74 | -1.13% | 67,137 | 58,676,020 |
| 2024-12-05 | 8.82 | 8.9 | 8.71 | 8.84 | -0.9% | 71,161 | 62,638,056 |
| 2024-12-04 | 8.89 | 9.05 | 8.79 | 8.92 | +0.34% | 103,828 | 92,678,072 |
| 2024-12-03 | 8.64 | 9.21 | 8.64 | 8.89 | +2.3% | 122,044 | 108,705,101 |
| 2024-12-02 | 8.67 | 8.86 | 8.56 | 8.69 | +0.7% | 94,935 | 82,782,323 |
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：