股票概览
7.8
-3.47%
-0.28
8.02
开盘价
8.1
最高价
7.8
最低价
166,739
成交量
数据更新至: 2024-12-31
技术指标
8.05
MA5 (5日均线)
8.37
MA10 (10日均线)
8.88
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 | 8.02 | 8.1 | 7.8 | 7.8 | -3.47% | 166,739 | 131,617,722 |
| 2024-12-30 | 8.17 | 8.18 | 7.92 | 8.08 | -1.22% | 149,414 | 120,241,097 |
| 2024-12-27 | 8.2 | 8.3 | 8.08 | 8.18 | +0.49% | 161,720 | 132,952,556 |
| 2024-12-26 | 8.05 | 8.22 | 7.95 | 8.14 | +0.87% | 133,882 | 108,996,873 |
| 2024-12-25 | 8.27 | 8.29 | 7.9 | 8.07 | -2.89% | 196,784 | 158,619,440 |
| 2024-12-24 | 8.31 | 8.44 | 8.02 | 8.31 | +0.24% | 260,441 | 213,714,111 |
| 2024-12-23 | 9.01 | 9.03 | 8.24 | 8.29 | -7.79% | 364,397 | 311,890,621 |
| 2024-12-20 | 8.82 | 9.09 | 8.82 | 8.99 | +1.24% | 208,743 | 187,830,738 |
| 2024-12-19 | 8.81 | 9.02 | 8.75 | 8.88 | -1% | 187,233 | 166,190,357 |
| 2024-12-18 | 8.88 | 9.15 | 8.67 | 8.97 | +1.01% | 251,614 | 224,565,597 |
| 2024-12-17 | 9.25 | 9.31 | 8.84 | 8.88 | -4.93% | 379,246 | 342,309,151 |
| 2024-12-16 | 9.55 | 9.72 | 9.28 | 9.34 | -4.79% | 439,907 | 415,399,824 |
| 2024-12-13 | 10.26 | 10.27 | 9.8 | 9.81 | -5.13% | 741,104 | 740,233,369 |
| 2024-12-12 | 9.58 | 10.55 | 9.35 | 10.34 | +7.82% | 1,111,652 | 1,117,202,398 |
| 2024-12-11 | 9.5 | 9.64 | 9.31 | 9.59 | +0.84% | 487,106 | 463,037,028 |
| 2024-12-10 | 9.25 | 9.68 | 9.18 | 9.51 | +5.08% | 633,682 | 598,340,997 |
| 2024-12-09 | 9.18 | 9.23 | 8.98 | 9.05 | -1.2% | 248,870 | 226,110,357 |
| 2024-12-06 | 9.1 | 9.23 | 9.01 | 9.16 | +0.22% | 244,411 | 223,202,706 |
| 2024-12-05 | 9.06 | 9.16 | 8.95 | 9.14 | +0.77% | 215,062 | 196,015,295 |
| 2024-12-04 | 9.3 | 9.36 | 9.01 | 9.07 | -2.99% | 298,626 | 273,535,861 |
| 2024-12-03 | 9.5 | 9.51 | 9.2 | 9.35 | -1.27% | 335,805 | 313,096,332 |
| 2024-12-02 | 9.3 | 9.54 | 9.3 | 9.47 | +2.16% | 358,062 | 337,639,305 |
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：