股票概览
7.31
-5.19%
-0.4
7.67
开盘价
7.7
最高价
7.3
最低价
291,039
成交量
数据更新至: 2024-12-31
技术指标
7.55
MA5 (5日均线)
7.66
MA10 (10日均线)
7.87
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 | 7.67 | 7.7 | 7.3 | 7.31 | -5.19% | 291,039 | 216,372,535 |
| 2024-12-30 | 7.68 | 7.79 | 7.51 | 7.71 | +0.52% | 168,369 | 129,477,644 |
| 2024-12-27 | 7.66 | 7.73 | 7.63 | 7.67 | +1.19% | 202,883 | 155,980,551 |
| 2024-12-26 | 7.48 | 7.65 | 7.47 | 7.58 | +1.34% | 144,189 | 109,366,069 |
| 2024-12-25 | 7.58 | 7.63 | 7.44 | 7.48 | -1.71% | 158,987 | 119,233,793 |
| 2024-12-24 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 158,501 | 120,535,373 |
| 2024-12-23 | 7.85 | 7.88 | 7.56 | 7.59 | -3.68% | 220,162 | 169,377,313 |
| 2024-12-20 | 7.9 | 7.93 | 7.82 | 7.88 | -0.25% | 127,870 | 100,682,260 |
| 2024-12-19 | 7.8 | 7.94 | 7.72 | 7.9 | +0.13% | 157,987 | 123,581,171 |
| 2024-12-18 | 7.75 | 7.98 | 7.7 | 7.89 | +2.33% | 222,047 | 174,768,062 |
| 2024-12-17 | 7.94 | 7.97 | 7.7 | 7.71 | -3.02% | 239,404 | 186,870,536 |
| 2024-12-16 | 8.02 | 8.07 | 7.9 | 7.95 | -1.12% | 187,756 | 149,750,747 |
| 2024-12-13 | 8.25 | 8.25 | 8.03 | 8.04 | -3.02% | 278,173 | 225,791,412 |
| 2024-12-12 | 8.23 | 8.36 | 8.18 | 8.29 | +0.61% | 225,382 | 186,382,375 |
| 2024-12-11 | 8.17 | 8.25 | 8.14 | 8.24 | +0.98% | 217,696 | 178,711,122 |
| 2024-12-10 | 8.22 | 8.32 | 8.14 | 8.16 | +1.12% | 319,454 | 262,282,684 |
| 2024-12-09 | 8.16 | 8.18 | 8 | 8.07 | -1.1% | 212,236 | 171,309,396 |
| 2024-12-06 | 8.19 | 8.2 | 8.06 | 8.16 | +0.87% | 220,441 | 179,456,513 |
| 2024-12-05 | 7.98 | 8.14 | 7.94 | 8.09 | +1.51% | 185,842 | 149,604,738 |
| 2024-12-04 | 8.07 | 8.11 | 7.94 | 7.97 | -1.48% | 226,782 | 181,888,977 |
| 2024-12-03 | 8.19 | 8.2 | 8 | 8.09 | -1.22% | 313,584 | 253,189,823 |
| 2024-12-02 | 8.12 | 8.22 | 8.1 | 8.19 | +1.24% | 258,277 | 211,180,529 |
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：