股票概览
7.4
-2.25%
-0.17
7.56
开盘价
7.61
最高价
7.38
最低价
157,802
成交量
数据更新至: 2024-12-31
技术指标
7.60
MA5 (5日均线)
7.53
MA10 (10日均线)
7.54
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 | 7.56 | 7.61 | 7.38 | 7.4 | -2.25% | 157,802 | 118,414,001 |
| 2024-12-30 | 7.77 | 7.81 | 7.43 | 7.57 | -2.7% | 197,541 | 151,533,187 |
| 2024-12-27 | 7.7 | 7.79 | 7.64 | 7.78 | +1.57% | 148,188 | 114,589,186 |
| 2024-12-26 | 7.56 | 7.68 | 7.51 | 7.66 | +1.19% | 112,147 | 85,555,387 |
| 2024-12-25 | 7.62 | 7.63 | 7.44 | 7.57 | -0.66% | 128,874 | 97,243,457 |
| 2024-12-24 | 7.35 | 7.63 | 7.35 | 7.62 | +3.53% | 153,972 | 116,108,172 |
| 2024-12-23 | 7.53 | 7.59 | 7.32 | 7.36 | -1.6% | 146,370 | 109,365,662 |
| 2024-12-20 | 7.45 | 7.51 | 7.41 | 7.48 | +0.4% | 86,751 | 64,727,002 |
| 2024-12-19 | 7.35 | 7.48 | 7.3 | 7.45 | +0.4% | 94,218 | 69,649,263 |
| 2024-12-18 | 7.45 | 7.53 | 7.35 | 7.42 | 0% | 104,545 | 77,811,018 |
| 2024-12-17 | 7.67 | 7.7 | 7.37 | 7.42 | -3.64% | 146,060 | 109,638,398 |
| 2024-12-16 | 7.7 | 8 | 7.66 | 7.7 | +0.52% | 201,427 | 157,062,629 |
| 2024-12-13 | 7.73 | 7.8 | 7.6 | 7.66 | -1.03% | 165,312 | 127,320,839 |
| 2024-12-12 | 7.65 | 7.76 | 7.6 | 7.74 | +1.31% | 122,053 | 93,861,825 |
| 2024-12-11 | 7.42 | 7.65 | 7.42 | 7.64 | +2.28% | 138,976 | 105,500,075 |
| 2024-12-10 | 7.67 | 7.72 | 7.45 | 7.47 | -0.53% | 124,070 | 93,850,820 |
| 2024-12-09 | 7.57 | 7.61 | 7.46 | 7.51 | -0.53% | 98,996 | 74,542,453 |
| 2024-12-06 | 7.45 | 7.57 | 7.39 | 7.55 | +1.34% | 118,610 | 89,078,582 |
| 2024-12-05 | 7.42 | 7.47 | 7.34 | 7.45 | +0.13% | 92,553 | 68,609,587 |
| 2024-12-04 | 7.4 | 7.57 | 7.36 | 7.44 | +0.54% | 153,935 | 115,029,355 |
| 2024-12-03 | 7.3 | 7.43 | 7.28 | 7.4 | +0.82% | 114,458 | 84,165,462 |
| 2024-12-02 | 7.16 | 7.43 | 7.16 | 7.34 | +2.66% | 164,099 | 119,854,767 |
| 2024-11-29 | 6.97 | 7.15 | 6.94 | 7.15 | +2.44% | 153,959 | 108,584,571 |
| 2024-11-28 | 7 | 7.05 | 6.88 | 6.98 | -0.29% | 141,072 | 98,506,299 |
| 2024-11-27 | 7.08 | 7.09 | 6.83 | 7 | -0.99% | 238,201 | 164,809,580 |
| 2024-11-26 | 7.18 | 7.24 | 7.03 | 7.07 | -2.08% | 82,765 | 59,032,729 |
| 2024-11-25 | 7.15 | 7.24 | 7.09 | 7.22 | +1.4% | 116,031 | 83,067,346 |
| 2024-11-22 | 7.39 | 7.49 | 7.09 | 7.12 | -3.39% | 144,626 | 105,626,908 |
| 2024-11-21 | 7.46 | 7.48 | 7.31 | 7.37 | -1.6% | 102,719 | 76,012,590 |
| 2024-11-20 | 7.42 | 7.49 | 7.36 | 7.49 | +0.81% | 119,803 | 89,002,550 |
| 2024-11-19 | 7.29 | 7.43 | 7.28 | 7.43 | +2.34% | 128,593 | 94,604,726 |
| 2024-11-18 | 7.39 | 7.52 | 7.2 | 7.26 | -1.89% | 193,870 | 142,774,848 |
| 2024-11-15 | 7.48 | 7.64 | 7.35 | 7.4 | -1.2% | 127,687 | 96,016,234 |
| 2024-11-14 | 7.7 | 7.76 | 7.47 | 7.49 | -3.1% | 134,709 | 102,393,689 |
| 2024-11-13 | 7.65 | 7.74 | 7.51 | 7.73 | +0.65% | 187,154 | 142,731,832 |
| 2024-11-12 | 7.79 | 8 | 7.61 | 7.68 | -1.16% | 270,067 | 211,956,857 |
| 2024-11-11 | 7.68 | 7.78 | 7.57 | 7.77 | +1.57% | 210,199 | 161,407,465 |
| 2024-11-08 | 7.65 | 7.73 | 7.48 | 7.65 | +0.53% | 259,594 | 197,439,440 |
| 2024-11-07 | 7.42 | 7.66 | 7.4 | 7.61 | +1.47% | 193,825 | 146,493,132 |
| 2024-11-06 | 7.52 | 7.74 | 7.45 | 7.5 | +0.27% | 225,478 | 171,284,271 |
| 2024-11-05 | 7.44 | 7.51 | 7.29 | 7.48 | +0.94% | 219,596 | 162,731,515 |
| 2024-11-04 | 7.38 | 7.45 | 7.28 | 7.41 | +0.41% | 191,579 | 141,382,932 |
| 2024-11-01 | 7.68 | 7.68 | 7.31 | 7.38 | -4.16% | 331,773 | 247,836,427 |
| 2024-10-31 | 7.76 | 7.83 | 7.62 | 7.7 | -1.66% | 301,036 | 231,381,167 |
| 2024-10-30 | 7.7 | 8.08 | 7.66 | 7.83 | +1.16% | 323,788 | 255,309,281 |
| 2024-10-29 | 7.71 | 7.95 | 7.59 | 7.74 | +0.52% | 270,438 | 209,493,355 |
| 2024-10-28 | 7.45 | 7.72 | 7.45 | 7.7 | +3.22% | 260,311 | 198,791,414 |
| 2024-10-25 | 7.32 | 7.59 | 7.32 | 7.46 | +1.22% | 258,825 | 193,475,451 |
| 2024-10-24 | 7.31 | 7.44 | 7.26 | 7.37 | +1.38% | 227,850 | 167,528,760 |
| 2024-10-23 | 7.51 | 7.51 | 7.24 | 7.27 | -2.81% | 340,738 | 250,019,021 |
| 2024-10-22 | 7.04 | 7.49 | 7.01 | 7.48 | +6.1% | 365,261 | 267,222,696 |
| 2024-10-21 | 7.15 | 7.2 | 6.97 | 7.05 | 0% | 250,904 | 177,490,926 |
| 2024-10-18 | 6.89 | 7.18 | 6.84 | 7.05 | +2.17% | 304,696 | 215,450,201 |
| 2024-10-17 | 6.86 | 7 | 6.83 | 6.9 | +1.62% | 205,980 | 142,511,632 |
| 2024-10-16 | 6.77 | 6.9 | 6.66 | 6.79 | -0.29% | 141,706 | 96,403,964 |
| 2024-10-15 | 6.81 | 7.06 | 6.79 | 6.81 | -1.3% | 235,568 | 163,381,768 |
| 2024-10-14 | 6.83 | 6.9 | 6.63 | 6.9 | +1.17% | 266,455 | 180,892,582 |
| 2024-10-11 | 6.88 | 7.11 | 6.74 | 6.82 | +1.34% | 369,955 | 256,051,756 |
| 2024-10-10 | 6.61 | 6.95 | 6.6 | 6.73 | +2.28% | 277,717 | 188,271,941 |
| 2024-10-09 | 7.1 | 7.1 | 6.56 | 6.58 | -9.12% | 375,550 | 254,563,044 |
| 2024-10-08 | 7.81 | 7.81 | 6.91 | 7.24 | +1.97% | 488,459 | 357,430,910 |
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：