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 |
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：