股票概览
7.2
-3.74%
-0.28
7.51
开盘价
7.56
最高价
7.19
最低价
162,632
成交量
数据更新至: 2024-12-31
技术指标
7.40
MA5 (5日均线)
7.59
MA10 (10日均线)
7.75
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 | 7.51 | 7.56 | 7.19 | 7.2 | -3.74% | 162,632 | 119,243,737 |
| 2024-12-30 | 7.46 | 7.58 | 7.37 | 7.48 | -0.13% | 111,413 | 83,350,387 |
| 2024-12-27 | 7.42 | 7.68 | 7.32 | 7.49 | +1.49% | 154,794 | 116,718,201 |
| 2024-12-26 | 7.41 | 7.55 | 7.36 | 7.38 | -0.67% | 117,008 | 87,234,878 |
| 2024-12-25 | 7.54 | 7.56 | 7.29 | 7.43 | -1.46% | 133,238 | 98,490,117 |
| 2024-12-24 | 7.5 | 7.58 | 7.45 | 7.54 | +0.53% | 142,671 | 107,081,042 |
| 2024-12-23 | 7.85 | 7.86 | 7.49 | 7.5 | -4.46% | 244,267 | 185,999,339 |
| 2024-12-20 | 7.94 | 8.02 | 7.81 | 7.85 | -1.51% | 193,384 | 152,397,291 |
| 2024-12-19 | 7.99 | 8.04 | 7.78 | 7.97 | -0.87% | 248,207 | 196,209,050 |
| 2024-12-18 | 7.95 | 8.19 | 7.85 | 8.04 | +2.29% | 311,677 | 251,000,030 |
| 2024-12-17 | 8.26 | 8.29 | 7.8 | 7.86 | -5.42% | 381,691 | 303,266,953 |
| 2024-12-16 | 8.37 | 8.44 | 8.09 | 8.31 | -1.07% | 524,347 | 432,227,171 |
| 2024-12-13 | 8 | 8.69 | 7.96 | 8.4 | +4.22% | 830,486 | 695,310,048 |
| 2024-12-12 | 8.06 | 8.08 | 7.91 | 8.06 | +0.5% | 229,848 | 183,849,838 |
| 2024-12-11 | 7.78 | 8.07 | 7.78 | 8.02 | +3.22% | 253,950 | 202,229,835 |
| 2024-12-10 | 7.97 | 8.03 | 7.77 | 7.77 | -0.26% | 198,202 | 155,900,774 |
| 2024-12-09 | 7.95 | 7.95 | 7.7 | 7.79 | -2.01% | 226,160 | 176,677,102 |
| 2024-12-06 | 7.62 | 7.98 | 7.58 | 7.95 | +4.74% | 320,449 | 250,748,329 |
| 2024-12-05 | 7.41 | 7.62 | 7.38 | 7.59 | +2.29% | 150,043 | 113,178,485 |
| 2024-12-04 | 7.64 | 7.64 | 7.38 | 7.42 | -3.01% | 163,624 | 122,461,393 |
| 2024-12-03 | 7.72 | 7.73 | 7.57 | 7.65 | -1.03% | 165,813 | 126,761,659 |
| 2024-12-02 | 7.6 | 7.78 | 7.56 | 7.73 | +1.71% | 174,501 | 134,410,365 |
| 2024-11-29 | 7.55 | 7.67 | 7.49 | 7.6 | +0.66% | 153,614 | 116,596,946 |
| 2024-11-28 | 7.55 | 7.73 | 7.51 | 7.55 | -0.66% | 118,278 | 89,957,982 |
| 2024-11-27 | 7.35 | 7.6 | 7.22 | 7.6 | +2.84% | 162,790 | 120,254,778 |
| 2024-11-26 | 7.46 | 7.61 | 7.37 | 7.39 | -1.07% | 132,321 | 99,068,843 |
| 2024-11-25 | 7.38 | 7.49 | 7.22 | 7.47 | +1.22% | 146,342 | 107,687,956 |
| 2024-11-22 | 7.64 | 7.8 | 7.35 | 7.38 | -3.53% | 209,938 | 159,717,098 |
| 2024-11-21 | 7.55 | 7.73 | 7.53 | 7.65 | +0.92% | 172,879 | 132,198,207 |
| 2024-11-20 | 7.45 | 7.66 | 7.4 | 7.58 | +1.47% | 174,032 | 131,087,797 |
| 2024-11-19 | 7.47 | 7.54 | 7.28 | 7.47 | -0.13% | 197,406 | 146,126,583 |
| 2024-11-18 | 7.52 | 7.66 | 7.3 | 7.48 | +0.54% | 234,117 | 174,983,158 |
| 2024-11-15 | 7.44 | 7.68 | 7.43 | 7.44 | -0.13% | 197,516 | 149,563,045 |
| 2024-11-14 | 7.78 | 7.8 | 7.42 | 7.45 | -4.73% | 230,428 | 174,888,960 |
| 2024-11-13 | 7.66 | 7.86 | 7.66 | 7.82 | +1.3% | 223,537 | 173,481,599 |
| 2024-11-12 | 8.09 | 8.1 | 7.63 | 7.72 | -2.15% | 369,944 | 291,099,340 |
| 2024-11-11 | 7.59 | 7.98 | 7.55 | 7.89 | +4.09% | 332,060 | 258,739,852 |
| 2024-11-08 | 7.69 | 7.77 | 7.54 | 7.58 | -1.3% | 199,929 | 152,976,654 |
| 2024-11-07 | 7.44 | 7.69 | 7.43 | 7.68 | +2.26% | 195,755 | 148,783,251 |
| 2024-11-06 | 7.43 | 7.64 | 7.4 | 7.51 | +1.21% | 225,828 | 170,256,401 |
| 2024-11-05 | 7.26 | 7.42 | 7.22 | 7.42 | +2.06% | 150,218 | 110,446,629 |
| 2024-11-04 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 124,801 | 90,129,110 |
| 2024-11-01 | 7.41 | 7.48 | 7.16 | 7.18 | -3.62% | 186,031 | 134,824,286 |
| 2024-10-31 | 7.4 | 7.52 | 7.26 | 7.45 | +1.5% | 169,542 | 125,610,842 |
| 2024-10-30 | 7.24 | 7.37 | 7.2 | 7.34 | +1.1% | 130,307 | 94,867,311 |
| 2024-10-29 | 7.5 | 7.61 | 7.23 | 7.26 | -2.94% | 182,437 | 134,338,559 |
| 2024-10-28 | 7.27 | 7.52 | 7.25 | 7.48 | +3.31% | 180,637 | 134,053,505 |
| 2024-10-25 | 7.07 | 7.28 | 7.07 | 7.24 | +2.26% | 175,665 | 126,630,595 |
| 2024-10-24 | 7.07 | 7.1 | 6.93 | 7.08 | -0.28% | 115,832 | 81,419,090 |
| 2024-10-23 | 7.18 | 7.19 | 7.08 | 7.1 | -1.25% | 143,951 | 102,699,704 |
| 2024-10-22 | 7.06 | 7.32 | 7.05 | 7.19 | +1.7% | 191,612 | 137,423,318 |
| 2024-10-21 | 7.05 | 7.14 | 7 | 7.07 | +0.28% | 148,888 | 105,347,991 |
| 2024-10-18 | 6.88 | 7.19 | 6.81 | 7.05 | +2.77% | 167,495 | 116,787,672 |
| 2024-10-17 | 6.98 | 7.07 | 6.86 | 6.86 | -1.58% | 109,785 | 76,443,579 |
| 2024-10-16 | 6.86 | 7.08 | 6.8 | 6.97 | +1.16% | 101,847 | 70,892,549 |
| 2024-10-15 | 6.95 | 7.11 | 6.88 | 6.89 | -1.57% | 124,536 | 87,012,603 |
| 2024-10-14 | 6.9 | 7.04 | 6.79 | 7 | +1.45% | 149,497 | 103,616,573 |
| 2024-10-11 | 7.13 | 7.14 | 6.82 | 6.9 | -2.95% | 167,222 | 116,396,064 |
| 2024-10-10 | 7.23 | 7.4 | 7.03 | 7.11 | -0.14% | 205,303 | 147,784,182 |
| 2024-10-09 | 7.7 | 7.7 | 7.07 | 7.12 | -9.41% | 309,013 | 227,659,554 |
| 2024-10-08 | 8.2 | 8.2 | 7.48 | 7.86 | +5.22% | 377,737 | 295,624,298 |
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：