股票概览
7.72
-1.53%
-0.12
7.84
开盘价
7.89
最高价
7.72
最低价
45,536
成交量
数据更新至: 2024-12-31
技术指标
7.84
MA5 (5日均线)
7.90
MA10 (10日均线)
8.09
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 | 7.84 | 7.89 | 7.72 | 7.72 | -1.53% | 45,536 | 35,459,321 |
| 2024-12-30 | 7.86 | 7.92 | 7.8 | 7.84 | -1.26% | 34,075 | 26,766,705 |
| 2024-12-27 | 7.81 | 7.97 | 7.74 | 7.94 | +1.53% | 43,128 | 34,135,880 |
| 2024-12-26 | 7.83 | 7.9 | 7.8 | 7.82 | -0.76% | 32,788 | 25,733,515 |
| 2024-12-25 | 7.88 | 7.9 | 7.7 | 7.88 | 0% | 49,000 | 38,171,153 |
| 2024-12-24 | 7.86 | 7.9 | 7.76 | 7.88 | +1.03% | 41,920 | 32,818,199 |
| 2024-12-23 | 8.09 | 8.14 | 7.78 | 7.8 | -3.58% | 70,514 | 55,690,232 |
| 2024-12-20 | 7.98 | 8.14 | 7.93 | 8.09 | +1.13% | 36,167 | 29,188,767 |
| 2024-12-19 | 7.93 | 8.03 | 7.84 | 8 | -0.37% | 40,552 | 32,192,183 |
| 2024-12-18 | 7.96 | 8.08 | 7.83 | 8.03 | +1.65% | 48,559 | 38,789,213 |
| 2024-12-17 | 8.28 | 8.33 | 7.88 | 7.9 | -4.93% | 86,965 | 69,736,345 |
| 2024-12-16 | 8.32 | 8.45 | 8.27 | 8.31 | -0.24% | 30,665 | 25,576,796 |
| 2024-12-13 | 8.42 | 8.5 | 8.31 | 8.33 | -1.65% | 44,547 | 37,435,158 |
| 2024-12-12 | 8.31 | 8.47 | 8.31 | 8.47 | +1.44% | 41,028 | 34,483,608 |
| 2024-12-11 | 8.26 | 8.4 | 8.26 | 8.35 | +0.6% | 40,842 | 34,066,477 |
| 2024-12-10 | 8.6 | 8.66 | 8.28 | 8.3 | -1.07% | 72,644 | 60,979,755 |
| 2024-12-09 | 8.35 | 8.46 | 8.32 | 8.39 | +0.48% | 50,770 | 42,599,646 |
| 2024-12-06 | 8.25 | 8.35 | 8.2 | 8.35 | +1.58% | 49,505 | 41,113,580 |
| 2024-12-05 | 8.07 | 8.29 | 8.05 | 8.22 | +1.48% | 49,206 | 40,274,135 |
| 2024-12-04 | 8.25 | 8.25 | 8.06 | 8.1 | -1.7% | 36,947 | 30,143,715 |
| 2024-12-03 | 8.21 | 8.28 | 8.19 | 8.24 | 0% | 44,687 | 36,781,849 |
| 2024-12-02 | 8.15 | 8.28 | 8.13 | 8.24 | +1.1% | 50,742 | 41,662,728 |
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：