股票概览
7.72
-2.28%
-0.18
7.86
开盘价
7.99
最高价
7.7
最低价
49,353
成交量
数据更新至: 2024-12-31
技术指标
7.85
MA5 (5日均线)
7.94
MA10 (10日均线)
8.16
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 | 7.86 | 7.99 | 7.7 | 7.72 | -2.28% | 49,353 | 38,499,092 |
| 2024-12-30 | 7.96 | 8.04 | 7.82 | 7.9 | -1.74% | 37,913 | 30,050,040 |
| 2024-12-27 | 7.86 | 8.09 | 7.84 | 8.04 | +2.29% | 43,802 | 35,099,430 |
| 2024-12-26 | 7.71 | 7.94 | 7.68 | 7.86 | +1.42% | 45,828 | 36,065,185 |
| 2024-12-25 | 8.06 | 8.06 | 7.67 | 7.75 | -3.61% | 69,865 | 54,565,221 |
| 2024-12-24 | 7.85 | 8.07 | 7.82 | 8.04 | +2.55% | 48,961 | 38,975,474 |
| 2024-12-23 | 8.18 | 8.24 | 7.8 | 7.84 | -4.39% | 68,950 | 54,912,418 |
| 2024-12-20 | 8.03 | 8.32 | 7.97 | 8.2 | +2.24% | 66,808 | 54,834,688 |
| 2024-12-19 | 7.89 | 8.08 | 7.89 | 8.02 | +0.38% | 47,877 | 38,194,778 |
| 2024-12-18 | 8.16 | 8.2 | 7.95 | 7.99 | -1.24% | 62,464 | 50,346,278 |
| 2024-12-17 | 8.38 | 8.42 | 8.05 | 8.09 | -3.69% | 67,063 | 54,767,869 |
| 2024-12-16 | 8.45 | 8.6 | 8.33 | 8.4 | -0.71% | 63,490 | 53,610,770 |
| 2024-12-13 | 8.47 | 8.6 | 8.39 | 8.46 | -0.24% | 66,434 | 56,468,009 |
| 2024-12-12 | 8.4 | 8.51 | 8.33 | 8.48 | +0.71% | 55,523 | 46,807,950 |
| 2024-12-11 | 8.45 | 8.53 | 8.37 | 8.42 | -0.71% | 73,252 | 61,845,529 |
| 2024-12-10 | 8.77 | 8.85 | 8.45 | 8.48 | -0.59% | 129,346 | 111,569,738 |
| 2024-12-09 | 8.34 | 8.54 | 8.33 | 8.53 | +2.03% | 91,181 | 76,982,575 |
| 2024-12-06 | 8.35 | 8.38 | 8.19 | 8.36 | 0% | 69,445 | 57,589,485 |
| 2024-12-05 | 8.33 | 8.45 | 8.27 | 8.36 | +0.6% | 73,425 | 61,392,244 |
| 2024-12-04 | 8.24 | 8.54 | 8.19 | 8.31 | +0.73% | 130,709 | 109,314,349 |
| 2024-12-03 | 8.3 | 8.38 | 8.23 | 8.25 | -0.48% | 75,386 | 62,575,441 |
| 2024-12-02 | 8.15 | 8.37 | 8.12 | 8.29 | +2.47% | 115,180 | 95,206,106 |
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：