股票概览
7.89
-0.5%
-0.04
7.95
开盘价
8.07
最高价
7.88
最低价
27,621
成交量
数据更新至: 2024-12-31
技术指标
7.92
MA5 (5日均线)
8.14
MA10 (10日均线)
8.44
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 | 7.95 | 8.07 | 7.88 | 7.89 | -0.5% | 27,621 | 22,022,032 |
| 2024-12-30 | 8.12 | 8.12 | 7.86 | 7.93 | -2.34% | 30,092 | 23,990,293 |
| 2024-12-27 | 7.89 | 8.21 | 7.84 | 8.12 | +2.92% | 41,014 | 33,254,242 |
| 2024-12-26 | 7.79 | 7.97 | 7.79 | 7.89 | +1.41% | 26,671 | 21,108,609 |
| 2024-12-25 | 7.96 | 8 | 7.66 | 7.78 | -2.51% | 39,027 | 30,329,255 |
| 2024-12-24 | 8.1 | 8.15 | 7.92 | 7.98 | -0.5% | 41,462 | 33,208,302 |
| 2024-12-23 | 8.51 | 8.62 | 7.98 | 8.02 | -6.31% | 58,825 | 48,144,152 |
| 2024-12-20 | 8.56 | 8.82 | 8.53 | 8.56 | -0.23% | 48,672 | 42,143,140 |
| 2024-12-19 | 8.53 | 8.65 | 8.26 | 8.58 | -0.92% | 79,882 | 67,548,633 |
| 2024-12-18 | 8.68 | 8.9 | 8.52 | 8.66 | -1.93% | 125,108 | 108,342,746 |
| 2024-12-17 | 9.5 | 10.17 | 8.6 | 8.83 | -7.05% | 220,676 | 204,815,972 |
| 2024-12-16 | 9.14 | 9.83 | 9.03 | 9.5 | +5.32% | 173,601 | 162,872,788 |
| 2024-12-13 | 9.01 | 9.24 | 8.94 | 9.02 | +0.11% | 66,587 | 60,498,710 |
| 2024-12-12 | 8.8 | 9.04 | 8.68 | 9.01 | +2.5% | 59,042 | 52,455,189 |
| 2024-12-11 | 8.6 | 8.88 | 8.52 | 8.79 | +2.69% | 62,372 | 54,496,490 |
| 2024-12-10 | 8.68 | 8.78 | 8.53 | 8.56 | +0.71% | 43,001 | 37,095,262 |
| 2024-12-09 | 8.49 | 8.56 | 8.4 | 8.5 | +0.12% | 32,269 | 27,390,137 |
| 2024-12-06 | 8.43 | 8.54 | 8.32 | 8.49 | +1.19% | 37,092 | 31,308,111 |
| 2024-12-05 | 8.21 | 8.55 | 8.21 | 8.39 | +1.82% | 51,462 | 43,021,117 |
| 2024-12-04 | 8.46 | 8.53 | 8.2 | 8.24 | -3.74% | 42,068 | 35,038,821 |
| 2024-12-03 | 8.6 | 8.64 | 8.45 | 8.56 | -0.35% | 38,129 | 32,660,473 |
| 2024-12-02 | 8.58 | 8.65 | 8.5 | 8.59 | 0% | 49,857 | 42,731,059 |
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：