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 |
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：