股票概览
7.11
-1.52%
-0.11
7.25
开盘价
7.33
最高价
7.08
最低价
31,938
成交量
数据更新至: 2024-12-31
技术指标
7.26
MA5 (5日均线)
7.50
MA10 (10日均线)
7.93
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 | 7.25 | 7.33 | 7.08 | 7.11 | -1.52% | 31,938 | 22,927,322 |
| 2024-12-30 | 7.48 | 7.48 | 7.13 | 7.22 | -2.83% | 34,093 | 24,717,643 |
| 2024-12-27 | 7.4 | 7.52 | 7.28 | 7.43 | +0.81% | 35,994 | 26,766,814 |
| 2024-12-26 | 7.19 | 7.42 | 7.17 | 7.37 | +2.79% | 48,620 | 35,655,258 |
| 2024-12-25 | 7.31 | 7.44 | 6.96 | 7.17 | -1.92% | 65,227 | 46,256,742 |
| 2024-12-24 | 7.59 | 7.68 | 7.06 | 7.31 | -2.27% | 82,383 | 59,904,134 |
| 2024-12-23 | 7.9 | 7.94 | 7.44 | 7.48 | -5.91% | 86,968 | 66,269,658 |
| 2024-12-20 | 7.99 | 8.12 | 7.89 | 7.95 | +0.25% | 57,406 | 45,932,527 |
| 2024-12-19 | 7.95 | 8.03 | 7.7 | 7.93 | -0.88% | 49,885 | 39,425,560 |
| 2024-12-18 | 7.89 | 8.09 | 7.7 | 8 | +0.88% | 64,791 | 51,227,566 |
| 2024-12-17 | 8.64 | 8.64 | 7.88 | 7.93 | -8.22% | 105,036 | 85,014,950 |
| 2024-12-16 | 8.76 | 8.93 | 8.55 | 8.64 | -1.82% | 52,161 | 45,267,266 |
| 2024-12-13 | 8.85 | 8.89 | 8.58 | 8.8 | -1.12% | 77,787 | 67,699,060 |
| 2024-12-12 | 8.82 | 9.1 | 8.73 | 8.9 | +0.79% | 102,647 | 91,345,959 |
| 2024-12-11 | 8.15 | 8.92 | 8.1 | 8.83 | +7.42% | 147,085 | 126,621,017 |
| 2024-12-10 | 8.43 | 8.49 | 8.15 | 8.22 | -0.96% | 76,423 | 63,329,592 |
| 2024-12-09 | 8.34 | 8.43 | 8.17 | 8.3 | +0.61% | 87,821 | 72,685,849 |
| 2024-12-06 | 8.06 | 8.42 | 8 | 8.25 | +2.36% | 136,137 | 112,249,578 |
| 2024-12-05 | 7.71 | 8.23 | 7.71 | 8.06 | +4.54% | 145,961 | 116,447,468 |
| 2024-12-04 | 7.93 | 7.93 | 7.65 | 7.71 | -2.9% | 102,233 | 79,322,701 |
| 2024-12-03 | 7.91 | 8 | 7.77 | 7.94 | -0.5% | 116,575 | 91,774,326 |
| 2024-12-02 | 7.77 | 8.07 | 7.74 | 7.98 | +2.84% | 199,385 | 157,618,720 |
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：