股票概览
7.86
-1.75%
-0.14
8.04
开盘价
8.12
最高价
7.8
最低价
37,866
成交量
数据更新至: 2024-12-31
技术指标
8.04
MA5 (5日均线)
8.32
MA10 (10日均线)
8.83
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 | 8.04 | 8.12 | 7.8 | 7.86 | -1.75% | 37,866 | 30,115,509 |
| 2024-12-30 | 8.18 | 8.18 | 7.98 | 8 | -1.84% | 33,154 | 26,636,113 |
| 2024-12-27 | 8.25 | 8.33 | 8.11 | 8.15 | -0.37% | 21,643 | 17,801,145 |
| 2024-12-26 | 8.04 | 8.23 | 7.99 | 8.18 | +2% | 27,064 | 22,093,968 |
| 2024-12-25 | 8.38 | 8.42 | 7.97 | 8.02 | -4.3% | 54,278 | 44,010,309 |
| 2024-12-24 | 8.43 | 8.49 | 8.26 | 8.38 | -0.59% | 35,205 | 29,433,217 |
| 2024-12-23 | 8.85 | 8.88 | 8.37 | 8.43 | -4.2% | 61,761 | 52,592,946 |
| 2024-12-20 | 8.78 | 8.88 | 8.73 | 8.8 | +0.57% | 35,925 | 31,654,623 |
| 2024-12-19 | 8.52 | 8.96 | 8.44 | 8.75 | +0.92% | 66,060 | 57,342,409 |
| 2024-12-18 | 8.92 | 8.94 | 8.58 | 8.67 | -2.36% | 60,070 | 52,552,923 |
| 2024-12-17 | 9.21 | 9.29 | 8.86 | 8.88 | -4.21% | 55,505 | 50,150,675 |
| 2024-12-16 | 9.62 | 9.69 | 9.21 | 9.27 | -3.64% | 64,494 | 60,171,242 |
| 2024-12-13 | 9.68 | 9.96 | 9.56 | 9.62 | +0.31% | 118,359 | 115,835,395 |
| 2024-12-12 | 9.55 | 9.74 | 9.48 | 9.59 | +0.74% | 46,640 | 44,787,633 |
| 2024-12-11 | 9.5 | 9.58 | 9.4 | 9.52 | +0.74% | 41,232 | 39,104,315 |
| 2024-12-10 | 9.55 | 9.66 | 9.44 | 9.45 | +1.07% | 48,122 | 46,043,596 |
| 2024-12-09 | 9.48 | 9.61 | 9.27 | 9.35 | -0.74% | 41,314 | 38,893,781 |
| 2024-12-06 | 9.25 | 9.45 | 9.08 | 9.42 | +2.61% | 43,581 | 40,601,086 |
| 2024-12-05 | 9.12 | 9.26 | 9.02 | 9.18 | +0.55% | 46,503 | 42,556,583 |
| 2024-12-04 | 9.45 | 9.51 | 9.07 | 9.13 | -4% | 60,164 | 55,769,090 |
| 2024-12-03 | 9.68 | 9.75 | 9.32 | 9.51 | -1.86% | 61,156 | 57,734,864 |
| 2024-12-02 | 9.37 | 9.82 | 9.29 | 9.69 | +3.19% | 71,419 | 68,585,542 |
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：