股票概览
7.26
-3.84%
-0.29
7.55
开盘价
7.62
最高价
7.25
最低价
99,622
成交量
数据更新至: 2024-12-31
技术指标
7.62
MA5 (5日均线)
7.76
MA10 (10日均线)
8.19
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 | 7.55 | 7.62 | 7.25 | 7.26 | -3.84% | 99,622 | 73,768,958 |
| 2024-12-30 | 7.85 | 7.86 | 7.49 | 7.55 | -4.19% | 90,546 | 68,935,754 |
| 2024-12-27 | 7.9 | 8.02 | 7.84 | 7.88 | +1.42% | 81,608 | 64,804,871 |
| 2024-12-26 | 7.61 | 8 | 7.61 | 7.77 | +1.97% | 75,092 | 59,115,280 |
| 2024-12-25 | 7.78 | 7.82 | 7.45 | 7.62 | -2.43% | 66,756 | 50,765,384 |
| 2024-12-24 | 7.72 | 7.84 | 7.52 | 7.81 | +1.17% | 75,395 | 58,025,267 |
| 2024-12-23 | 8.21 | 8.24 | 7.66 | 7.72 | -5.97% | 113,354 | 89,461,702 |
| 2024-12-20 | 7.94 | 8.33 | 7.9 | 8.21 | +4.06% | 154,236 | 126,455,079 |
| 2024-12-19 | 7.77 | 7.94 | 7.68 | 7.89 | +0.13% | 81,278 | 63,711,965 |
| 2024-12-18 | 7.95 | 8.06 | 7.88 | 7.88 | -0.88% | 120,393 | 95,712,920 |
| 2024-12-17 | 8.5 | 8.54 | 7.8 | 7.95 | -7.56% | 211,194 | 170,309,924 |
| 2024-12-16 | 8.84 | 8.84 | 8.46 | 8.6 | -4.12% | 248,411 | 214,662,047 |
| 2024-12-13 | 9.45 | 9.5 | 8.81 | 8.97 | -4.37% | 491,714 | 445,328,921 |
| 2024-12-12 | 8.57 | 9.38 | 8.57 | 9.38 | +9.96% | 194,729 | 181,444,102 |
| 2024-12-11 | 8.88 | 8.98 | 8.48 | 8.53 | -5.01% | 383,218 | 330,501,443 |
| 2024-12-10 | 8.7 | 9.38 | 8.52 | 8.98 | +5.28% | 599,060 | 549,378,060 |
| 2024-12-09 | 8.45 | 8.96 | 8.41 | 8.53 | +1.67% | 215,797 | 186,867,105 |
| 2024-12-06 | 8.34 | 8.53 | 8.29 | 8.39 | 0% | 159,786 | 134,039,843 |
| 2024-12-05 | 8.48 | 8.73 | 8.3 | 8.39 | -1.99% | 224,905 | 189,564,323 |
| 2024-12-04 | 8.14 | 8.9 | 7.98 | 8.56 | +3.88% | 348,068 | 291,344,323 |
| 2024-12-03 | 7.7 | 8.47 | 7.64 | 8.24 | +7.01% | 332,794 | 270,549,245 |
| 2024-12-02 | 7.52 | 7.71 | 7.51 | 7.7 | +1.99% | 94,056 | 71,385,474 |
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：