股票概览
7.59
-0.78%
-0.06
7.63
开盘价
7.75
最高价
7.58
最低价
183,403
成交量
数据更新至: 2024-12-31
技术指标
7.60
MA5 (5日均线)
7.47
MA10 (10日均线)
7.31
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 | 7.63 | 7.75 | 7.58 | 7.59 | -0.78% | 183,403 | 140,377,310 |
| 2024-12-30 | 7.65 | 7.72 | 7.61 | 7.65 | -0.13% | 154,374 | 118,265,576 |
| 2024-12-27 | 7.48 | 7.68 | 7.45 | 7.66 | +2.27% | 246,247 | 186,795,845 |
| 2024-12-26 | 7.59 | 7.66 | 7.47 | 7.49 | -1.83% | 203,680 | 153,328,260 |
| 2024-12-25 | 7.57 | 7.65 | 7.39 | 7.63 | +1.06% | 259,432 | 195,592,003 |
| 2024-12-24 | 7.38 | 7.56 | 7.36 | 7.55 | +2.3% | 272,227 | 204,345,663 |
| 2024-12-23 | 7.3 | 7.49 | 7.28 | 7.38 | +1.79% | 302,333 | 224,078,733 |
| 2024-12-20 | 7.2 | 7.36 | 7.19 | 7.25 | 0% | 244,745 | 178,141,601 |
| 2024-12-19 | 7.19 | 7.25 | 7.11 | 7.25 | +0.55% | 183,921 | 132,379,201 |
| 2024-12-18 | 7.19 | 7.34 | 7.18 | 7.21 | +0.7% | 201,609 | 146,565,323 |
| 2024-12-17 | 7.21 | 7.3 | 7.14 | 7.16 | -0.69% | 149,085 | 107,280,609 |
| 2024-12-16 | 7.08 | 7.25 | 7.08 | 7.21 | +1.84% | 180,325 | 129,803,192 |
| 2024-12-13 | 7.22 | 7.24 | 7.07 | 7.08 | -2.21% | 206,071 | 146,889,049 |
| 2024-12-12 | 7.15 | 7.27 | 7.1 | 7.24 | +1.4% | 180,600 | 130,003,515 |
| 2024-12-11 | 7.12 | 7.18 | 7.11 | 7.14 | +0.14% | 124,089 | 88,702,636 |
| 2024-12-10 | 7.3 | 7.34 | 7.12 | 7.13 | -0.97% | 241,155 | 173,508,378 |
| 2024-12-09 | 7.23 | 7.26 | 7.14 | 7.2 | -0.41% | 122,269 | 88,088,300 |
| 2024-12-06 | 7.1 | 7.28 | 7.1 | 7.23 | +1.83% | 237,129 | 170,716,226 |
| 2024-12-05 | 7.09 | 7.14 | 7.07 | 7.1 | -0.14% | 117,635 | 83,486,752 |
| 2024-12-04 | 7.12 | 7.18 | 7.07 | 7.11 | -0.42% | 166,731 | 118,725,012 |
| 2024-12-03 | 7.05 | 7.14 | 7 | 7.14 | +1.42% | 245,102 | 173,247,664 |
| 2024-12-02 | 7.07 | 7.09 | 7.02 | 7.04 | -0.14% | 184,538 | 130,011,899 |
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：