股票概览
7.11
-0.14%
-0.01
7.15
开盘价
7.25
最高价
7.07
最低价
138,437
成交量
数据更新至: 2024-12-31
技术指标
7.09
MA5 (5日均线)
7.21
MA10 (10日均线)
7.50
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 | 7.15 | 7.25 | 7.07 | 7.11 | -0.14% | 138,437 | 98,859,556 |
| 2024-12-30 | 7.08 | 7.28 | 7.05 | 7.12 | 0% | 149,663 | 106,830,071 |
| 2024-12-27 | 7.08 | 7.25 | 7.07 | 7.12 | +0.56% | 139,124 | 99,696,081 |
| 2024-12-26 | 7 | 7.11 | 6.98 | 7.08 | +1.14% | 84,612 | 59,814,241 |
| 2024-12-25 | 7.12 | 7.14 | 6.87 | 7 | -1.69% | 117,545 | 82,256,889 |
| 2024-12-24 | 7.09 | 7.2 | 7.03 | 7.12 | +0.99% | 129,928 | 92,296,610 |
| 2024-12-23 | 7.5 | 7.51 | 7.02 | 7.05 | -5.62% | 292,456 | 210,136,099 |
| 2024-12-20 | 7.43 | 7.52 | 7.37 | 7.47 | 0% | 120,259 | 89,608,224 |
| 2024-12-19 | 7.5 | 7.7 | 7.43 | 7.47 | -1.32% | 176,904 | 133,184,936 |
| 2024-12-18 | 7.5 | 7.74 | 7.5 | 7.57 | +1.88% | 202,920 | 154,425,041 |
| 2024-12-17 | 7.59 | 7.63 | 7.41 | 7.43 | -2.11% | 132,579 | 99,525,628 |
| 2024-12-16 | 7.65 | 7.7 | 7.55 | 7.59 | -0.78% | 125,517 | 95,430,743 |
| 2024-12-13 | 7.78 | 7.82 | 7.63 | 7.65 | -2.17% | 176,681 | 136,054,843 |
| 2024-12-12 | 7.84 | 7.88 | 7.71 | 7.82 | -0.64% | 168,862 | 131,547,592 |
| 2024-12-11 | 7.93 | 7.94 | 7.8 | 7.87 | -0.76% | 227,577 | 178,742,357 |
| 2024-12-10 | 8 | 8.2 | 7.9 | 7.93 | -0.5% | 328,321 | 264,399,919 |
| 2024-12-09 | 7.89 | 8.1 | 7.83 | 7.97 | +0.89% | 270,198 | 214,868,328 |
| 2024-12-06 | 7.91 | 7.92 | 7.8 | 7.9 | -0.13% | 197,037 | 154,651,763 |
| 2024-12-05 | 7.64 | 8.06 | 7.62 | 7.91 | +2.46% | 316,207 | 249,189,407 |
| 2024-12-04 | 7.67 | 7.87 | 7.65 | 7.72 | +0.39% | 286,114 | 222,652,784 |
| 2024-12-03 | 7.68 | 7.75 | 7.62 | 7.69 | +0.26% | 188,513 | 144,601,831 |
| 2024-12-02 | 7.53 | 7.73 | 7.41 | 7.67 | +1.59% | 312,171 | 236,636,078 |
| 2024-11-29 | 7.35 | 7.59 | 7.32 | 7.55 | +2.44% | 189,877 | 141,542,127 |
| 2024-11-28 | 7.34 | 7.45 | 7.34 | 7.37 | -0.14% | 129,772 | 95,946,322 |
| 2024-11-27 | 7.24 | 7.38 | 7.16 | 7.38 | +1.23% | 147,317 | 106,888,603 |
| 2024-11-26 | 7.44 | 7.45 | 7.27 | 7.29 | -2.28% | 139,910 | 102,745,119 |
| 2024-11-25 | 7.3 | 7.53 | 7.22 | 7.46 | +1.77% | 224,608 | 165,162,565 |
| 2024-11-22 | 7.63 | 7.64 | 7.32 | 7.33 | -3.68% | 166,358 | 124,355,581 |
| 2024-11-21 | 7.58 | 7.64 | 7.53 | 7.61 | -0.13% | 135,877 | 103,069,467 |
| 2024-11-20 | 7.51 | 7.65 | 7.47 | 7.62 | +0.79% | 171,648 | 130,203,236 |
| 2024-11-19 | 7.36 | 7.57 | 7.36 | 7.56 | +2.86% | 194,612 | 145,247,875 |
| 2024-11-18 | 7.64 | 7.69 | 7.32 | 7.35 | -3.67% | 241,851 | 180,772,987 |
| 2024-11-15 | 7.72 | 7.85 | 7.62 | 7.63 | -1.93% | 229,015 | 176,996,906 |
| 2024-11-14 | 8.04 | 8.05 | 7.76 | 7.78 | -3.11% | 221,158 | 174,554,312 |
| 2024-11-13 | 7.97 | 8.05 | 7.82 | 8.03 | +0.63% | 307,993 | 245,010,814 |
| 2024-11-12 | 8.25 | 8.25 | 7.88 | 7.98 | -3.62% | 422,618 | 340,847,468 |
| 2024-11-11 | 8.3 | 8.35 | 8.16 | 8.28 | +0.36% | 435,776 | 358,942,597 |
| 2024-11-08 | 8.25 | 8.49 | 8.18 | 8.25 | +0.98% | 530,283 | 442,633,334 |
| 2024-11-07 | 8.08 | 8.21 | 7.96 | 8.17 | +0.62% | 445,422 | 360,674,544 |
| 2024-11-06 | 8.28 | 8.41 | 8.06 | 8.12 | -1.58% | 555,432 | 455,443,247 |
| 2024-11-05 | 8.15 | 8.35 | 8.02 | 8.25 | +1.1% | 595,204 | 488,271,968 |
| 2024-11-04 | 7.82 | 8.46 | 7.77 | 8.16 | +3.03% | 611,802 | 500,774,269 |
| 2024-11-01 | 8.46 | 8.59 | 7.81 | 7.92 | -8.33% | 848,877 | 687,990,835 |
| 2024-10-31 | 9.01 | 9.01 | 8.41 | 8.64 | -3.36% | 1,201,681 | 1,040,133,578 |
| 2024-10-30 | 8.31 | 9.11 | 8.31 | 8.94 | +5.42% | 1,235,363 | 1,078,606,915 |
| 2024-10-29 | 8.37 | 9 | 8.16 | 8.48 | +3.16% | 1,602,082 | 1,367,280,952 |
| 2024-10-28 | 7.63 | 8.22 | 7.45 | 8.22 | +10.04% | 1,105,436 | 891,491,036 |
| 2024-10-25 | 7.33 | 7.62 | 7.28 | 7.47 | +0.95% | 445,742 | 332,184,984 |
| 2024-10-24 | 7.4 | 7.73 | 7.27 | 7.4 | -1.73% | 433,792 | 322,136,309 |
| 2024-10-23 | 7.2 | 7.81 | 7.12 | 7.53 | +6.06% | 722,864 | 543,244,564 |
| 2024-10-22 | 7.45 | 7.45 | 7.05 | 7.1 | +0.42% | 429,367 | 309,327,697 |
| 2024-10-21 | 7.15 | 7.18 | 7.04 | 7.07 | -1.12% | 294,890 | 208,895,026 |
| 2024-10-18 | 6.97 | 7.17 | 6.97 | 7.15 | +1.42% | 281,419 | 199,703,652 |
| 2024-10-17 | 7.15 | 7.2 | 7.01 | 7.05 | -1.54% | 235,308 | 166,633,830 |
| 2024-10-16 | 6.6 | 7.21 | 6.58 | 7.16 | +7.35% | 515,700 | 363,365,588 |
| 2024-10-15 | 6.7 | 6.83 | 6.63 | 6.67 | -1.19% | 152,504 | 102,816,595 |
| 2024-10-14 | 6.64 | 6.76 | 6.49 | 6.75 | +4.65% | 201,173 | 133,823,134 |
| 2024-10-11 | 6.6 | 6.65 | 6.41 | 6.45 | -3.44% | 167,554 | 109,204,677 |
| 2024-10-10 | 6.66 | 6.8 | 6.5 | 6.68 | +0.45% | 238,381 | 158,874,579 |
| 2024-10-09 | 7.05 | 7.05 | 6.56 | 6.65 | -6.99% | 452,070 | 305,328,837 |
| 2024-10-08 | 7.91 | 7.91 | 7.05 | 7.15 | -0.69% | 783,395 | 573,746,262 |
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：