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 |
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：