股票概览
7.88
+1.29%
+0.1
7.79
开盘价
7.97
最高价
7.78
最低价
445,131
成交量
数据更新至: 2024-12-31
技术指标
7.73
MA5 (5日均线)
7.68
MA10 (10日均线)
7.71
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 | 7.79 | 7.97 | 7.78 | 7.88 | +1.29% | 445,131 | 350,945,029 |
| 2024-12-30 | 7.69 | 7.79 | 7.67 | 7.78 | +1.04% | 171,856 | 132,812,166 |
| 2024-12-27 | 7.64 | 7.7 | 7.62 | 7.7 | +0.92% | 142,660 | 109,283,204 |
| 2024-12-26 | 7.69 | 7.7 | 7.62 | 7.63 | -0.65% | 94,173 | 72,051,531 |
| 2024-12-25 | 7.69 | 7.72 | 7.64 | 7.68 | -0.13% | 98,672 | 75,707,475 |
| 2024-12-24 | 7.55 | 7.7 | 7.54 | 7.69 | +1.85% | 159,561 | 122,137,349 |
| 2024-12-23 | 7.61 | 7.65 | 7.54 | 7.55 | -0.66% | 119,789 | 90,976,726 |
| 2024-12-20 | 7.63 | 7.66 | 7.58 | 7.6 | -0.65% | 109,045 | 82,971,420 |
| 2024-12-19 | 7.58 | 7.65 | 7.52 | 7.65 | +0.53% | 134,525 | 102,124,966 |
| 2024-12-18 | 7.62 | 7.66 | 7.58 | 7.61 | +0.4% | 140,927 | 107,329,733 |
| 2024-12-17 | 7.67 | 7.72 | 7.54 | 7.58 | -1.3% | 215,410 | 163,814,203 |
| 2024-12-16 | 7.68 | 7.75 | 7.65 | 7.68 | +0.26% | 178,932 | 137,721,248 |
| 2024-12-13 | 7.87 | 7.87 | 7.66 | 7.66 | -2.92% | 277,281 | 214,529,598 |
| 2024-12-12 | 7.84 | 7.9 | 7.8 | 7.89 | +0.64% | 163,074 | 128,145,957 |
| 2024-12-11 | 7.78 | 7.88 | 7.77 | 7.84 | +0.64% | 144,649 | 113,377,792 |
| 2024-12-10 | 7.95 | 7.96 | 7.77 | 7.79 | -0.13% | 243,744 | 191,499,162 |
| 2024-12-09 | 7.8 | 7.91 | 7.75 | 7.8 | +0.26% | 211,981 | 165,914,449 |
| 2024-12-06 | 7.65 | 7.79 | 7.65 | 7.78 | +1.43% | 167,600 | 129,564,614 |
| 2024-12-05 | 7.72 | 7.74 | 7.64 | 7.67 | -0.78% | 127,084 | 97,558,461 |
| 2024-12-04 | 7.78 | 7.78 | 7.69 | 7.73 | -0.64% | 127,901 | 99,067,595 |
| 2024-12-03 | 7.78 | 7.79 | 7.7 | 7.78 | +0.26% | 178,030 | 137,934,716 |
| 2024-12-02 | 7.68 | 7.78 | 7.67 | 7.76 | +1.04% | 158,362 | 122,295,497 |
| 2024-11-29 | 7.68 | 7.73 | 7.65 | 7.68 | 0% | 177,736 | 136,694,012 |
| 2024-11-28 | 7.59 | 7.77 | 7.57 | 7.68 | +1.05% | 222,138 | 170,745,217 |
| 2024-11-27 | 7.52 | 7.6 | 7.4 | 7.6 | +0.93% | 160,692 | 120,386,554 |
| 2024-11-26 | 7.5 | 7.6 | 7.48 | 7.53 | +0.53% | 134,147 | 101,198,360 |
| 2024-11-25 | 7.52 | 7.59 | 7.45 | 7.49 | -0.4% | 179,359 | 134,908,494 |
| 2024-11-22 | 7.72 | 7.73 | 7.5 | 7.52 | -3.96% | 233,235 | 178,157,489 |
| 2024-11-21 | 7.88 | 7.89 | 7.8 | 7.83 | -0.63% | 170,459 | 133,489,080 |
| 2024-11-20 | 7.86 | 7.93 | 7.82 | 7.88 | +0.25% | 231,156 | 181,981,611 |
| 2024-11-19 | 7.85 | 7.91 | 7.76 | 7.86 | +0.38% | 238,621 | 186,890,456 |
| 2024-11-18 | 7.88 | 7.99 | 7.82 | 7.83 | 0% | 310,944 | 246,703,892 |
| 2024-11-15 | 7.91 | 7.98 | 7.82 | 7.83 | -1.39% | 226,514 | 179,452,382 |
| 2024-11-14 | 8.08 | 8.14 | 7.93 | 7.94 | -1.98% | 284,826 | 229,283,616 |
| 2024-11-13 | 8.26 | 8.29 | 8.01 | 8.1 | -2.41% | 407,179 | 330,388,918 |
| 2024-11-12 | 8.33 | 8.45 | 8.22 | 8.3 | -0.24% | 253,390 | 211,299,371 |
| 2024-11-11 | 8.09 | 8.4 | 8.06 | 8.32 | +1.96% | 274,002 | 226,050,014 |
| 2024-11-08 | 8.28 | 8.29 | 8.05 | 8.16 | -0.49% | 207,474 | 169,101,716 |
| 2024-11-07 | 8 | 8.22 | 7.98 | 8.2 | +2.12% | 230,264 | 187,511,279 |
| 2024-11-06 | 8.06 | 8.07 | 7.96 | 8.03 | -0.25% | 157,466 | 126,293,394 |
| 2024-11-05 | 7.92 | 8.05 | 7.87 | 8.05 | +1.51% | 221,752 | 176,523,766 |
| 2024-11-04 | 7.91 | 7.97 | 7.82 | 7.93 | -0.38% | 161,453 | 127,176,606 |
| 2024-11-01 | 7.94 | 8.06 | 7.93 | 7.96 | -0.62% | 131,478 | 104,974,736 |
| 2024-10-31 | 7.99 | 8.04 | 7.9 | 8.01 | +1.26% | 132,126 | 105,600,021 |
| 2024-10-30 | 7.94 | 8.04 | 7.84 | 7.91 | -0.88% | 141,032 | 111,940,586 |
| 2024-10-29 | 8.2 | 8.21 | 7.96 | 7.98 | -1.97% | 187,306 | 151,068,913 |
| 2024-10-28 | 8.11 | 8.14 | 8 | 8.14 | +0.87% | 126,465 | 102,291,141 |
| 2024-10-25 | 8.03 | 8.13 | 8 | 8.07 | +1.25% | 115,590 | 93,016,248 |
| 2024-10-24 | 8 | 8.01 | 7.91 | 7.97 | -0.62% | 61,893 | 49,255,503 |
| 2024-10-23 | 8 | 8.06 | 7.96 | 8.02 | +0.25% | 120,279 | 96,331,505 |
| 2024-10-22 | 7.9 | 8.02 | 7.85 | 8 | +1.39% | 140,889 | 111,793,459 |
| 2024-10-21 | 7.95 | 7.96 | 7.84 | 7.89 | -0.13% | 116,151 | 91,715,127 |
| 2024-10-18 | 7.81 | 8 | 7.71 | 7.9 | +1.15% | 156,601 | 122,948,771 |
| 2024-10-17 | 8.03 | 8.08 | 7.77 | 7.81 | -2.38% | 139,466 | 109,968,417 |
| 2024-10-16 | 7.71 | 8.11 | 7.56 | 8 | +3.09% | 182,079 | 144,518,960 |
| 2024-10-15 | 7.96 | 7.97 | 7.74 | 7.76 | -2.27% | 122,086 | 95,910,116 |
| 2024-10-14 | 7.84 | 8.04 | 7.82 | 7.94 | +1.53% | 136,094 | 107,820,391 |
| 2024-10-11 | 7.98 | 8 | 7.74 | 7.82 | -1.51% | 122,713 | 96,577,353 |
| 2024-10-10 | 7.85 | 8.09 | 7.75 | 7.94 | +1.79% | 171,431 | 136,382,504 |
| 2024-10-09 | 8.2 | 8.29 | 7.8 | 7.8 | -7.36% | 239,742 | 192,464,452 |
| 2024-10-08 | 9 | 9 | 8.08 | 8.42 | +2.43% | 378,127 | 320,858,019 |
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：