股票概览
7.75
-3.97%
-0.32
8.12
开盘价
8.23
最高价
7.74
最低价
205,131
成交量
数据更新至: 2024-12-31
技术指标
8.11
MA5 (5日均线)
8.44
MA10 (10日均线)
9.01
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 | 8.12 | 8.23 | 7.74 | 7.75 | -3.97% | 205,131 | 162,354,565 |
| 2024-12-30 | 8.19 | 8.24 | 7.86 | 8.07 | -0.37% | 193,952 | 156,852,512 |
| 2024-12-27 | 8.32 | 8.46 | 8.04 | 8.1 | -2.88% | 280,985 | 232,092,538 |
| 2024-12-26 | 8.24 | 8.55 | 8.16 | 8.34 | +0.85% | 211,835 | 177,671,887 |
| 2024-12-25 | 8.85 | 8.86 | 8.18 | 8.27 | -6.66% | 311,059 | 260,161,541 |
| 2024-12-24 | 8.55 | 8.98 | 8.4 | 8.86 | +5.6% | 389,263 | 337,536,103 |
| 2024-12-23 | 9.12 | 9.17 | 8.35 | 8.39 | -8.51% | 412,720 | 355,714,837 |
| 2024-12-20 | 8.66 | 9.41 | 8.63 | 9.17 | +5.89% | 495,698 | 449,693,920 |
| 2024-12-19 | 8.69 | 8.96 | 8.53 | 8.66 | -1.48% | 351,346 | 306,237,877 |
| 2024-12-18 | 8.87 | 8.94 | 8.59 | 8.79 | -0.11% | 352,530 | 309,678,029 |
| 2024-12-17 | 9.53 | 9.6 | 8.72 | 8.8 | -6.88% | 486,116 | 436,665,338 |
| 2024-12-16 | 9.73 | 10.03 | 9.37 | 9.45 | -2.58% | 479,495 | 465,132,037 |
| 2024-12-13 | 10.05 | 10.53 | 9.68 | 9.7 | -4.43% | 643,647 | 649,596,205 |
| 2024-12-12 | 10.6 | 11.09 | 10.13 | 10.15 | -5.84% | 756,014 | 797,441,919 |
| 2024-12-11 | 9.9 | 11.56 | 9.57 | 10.78 | +10.91% | 914,172 | 955,211,678 |
| 2024-12-10 | 9.75 | 10.46 | 9.35 | 9.72 | +3.96% | 933,518 | 928,601,792 |
| 2024-12-09 | 8.87 | 9.88 | 8.81 | 9.35 | +2.52% | 908,658 | 845,995,873 |
| 2024-12-06 | 10.11 | 10.43 | 8.82 | 9.12 | -8.71% | 1,396,565 | 1,314,405,011 |
| 2024-12-05 | 8.81 | 10.46 | 8.81 | 9.99 | +14.56% | 1,170,023 | 1,176,283,954 |
| 2024-12-04 | 8.22 | 9.49 | 8.16 | 8.72 | +1.4% | 1,128,211 | 990,761,196 |
| 2024-12-03 | 7.89 | 9.01 | 7.73 | 8.6 | +14.51% | 1,366,778 | 1,153,022,179 |
| 2024-12-02 | 6.49 | 7.51 | 6.45 | 7.51 | +19.97% | 700,306 | 506,597,484 |
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：