股票概览
7.65
-2.3%
-0.18
7.85
开盘价
7.89
最高价
7.64
最低价
67,442
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.87
MA10 (10日均线)
8.00
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 | 7.85 | 7.89 | 7.64 | 7.65 | -2.3% | 67,442 | 52,333,048 |
| 2024-12-30 | 7.88 | 7.91 | 7.77 | 7.83 | -0.76% | 79,902 | 62,576,097 |
| 2024-12-27 | 7.81 | 7.93 | 7.74 | 7.89 | +1.28% | 53,623 | 42,221,412 |
| 2024-12-26 | 7.84 | 7.95 | 7.77 | 7.79 | -1.02% | 62,534 | 49,039,640 |
| 2024-12-25 | 7.92 | 7.96 | 7.75 | 7.87 | -0.51% | 64,761 | 50,677,089 |
| 2024-12-24 | 7.81 | 7.96 | 7.81 | 7.91 | +1.15% | 45,919 | 36,312,364 |
| 2024-12-23 | 8 | 8 | 7.78 | 7.82 | -1.26% | 57,328 | 45,152,357 |
| 2024-12-20 | 8.01 | 8.05 | 7.91 | 7.92 | -1.25% | 43,817 | 34,858,679 |
| 2024-12-19 | 8.02 | 8.05 | 7.85 | 8.02 | -0.12% | 70,252 | 55,772,301 |
| 2024-12-18 | 8.03 | 8.22 | 8.03 | 8.03 | +0.12% | 76,368 | 62,044,622 |
| 2024-12-17 | 8.08 | 8.14 | 7.94 | 8.02 | -1.23% | 80,937 | 65,131,183 |
| 2024-12-16 | 8.01 | 8.13 | 8 | 8.12 | +1.25% | 74,194 | 59,984,448 |
| 2024-12-13 | 8.24 | 8.3 | 8.01 | 8.02 | -3.14% | 84,311 | 68,251,704 |
| 2024-12-12 | 8.19 | 8.3 | 8.1 | 8.28 | +1.35% | 70,359 | 57,949,522 |
| 2024-12-11 | 8.16 | 8.28 | 8.13 | 8.17 | +0.12% | 68,426 | 56,189,635 |
| 2024-12-10 | 8.33 | 8.46 | 8.13 | 8.16 | +0.62% | 93,847 | 77,539,362 |
| 2024-12-09 | 8.21 | 8.24 | 8.05 | 8.11 | -0.98% | 62,411 | 50,813,825 |
| 2024-12-06 | 8.09 | 8.2 | 8.03 | 8.19 | +1.61% | 62,411 | 50,935,109 |
| 2024-12-05 | 8.06 | 8.12 | 8.01 | 8.06 | -0.37% | 42,873 | 34,476,718 |
| 2024-12-04 | 8.22 | 8.22 | 8.04 | 8.09 | -1.7% | 78,986 | 64,305,818 |
| 2024-12-03 | 8.26 | 8.31 | 8.12 | 8.23 | 0% | 74,777 | 61,467,565 |
| 2024-12-02 | 8.09 | 8.3 | 8.01 | 8.23 | +2.75% | 91,823 | 75,206,859 |
| 2024-11-29 | 7.95 | 8.13 | 7.92 | 8.01 | +0.38% | 70,893 | 56,913,437 |
| 2024-11-28 | 8.05 | 8.11 | 7.96 | 7.98 | -0.75% | 72,675 | 58,304,322 |
| 2024-11-27 | 7.96 | 8.05 | 7.78 | 8.04 | +0.63% | 74,870 | 59,207,259 |
| 2024-11-26 | 8.04 | 8.09 | 7.94 | 7.99 | -0.99% | 56,935 | 45,616,472 |
| 2024-11-25 | 7.9 | 8.16 | 7.89 | 8.07 | +1.77% | 82,506 | 66,317,534 |
| 2024-11-22 | 8.2 | 8.24 | 7.91 | 7.93 | -3.17% | 63,291 | 51,126,901 |
| 2024-11-21 | 8.26 | 8.3 | 8.12 | 8.19 | -0.85% | 62,490 | 51,035,263 |
| 2024-11-20 | 8.23 | 8.33 | 8.12 | 8.26 | +0.36% | 83,838 | 68,943,128 |
| 2024-11-19 | 8.22 | 8.28 | 8.09 | 8.23 | +0.37% | 82,498 | 67,508,206 |
| 2024-11-18 | 8.21 | 8.44 | 8.16 | 8.2 | +0.12% | 89,857 | 74,489,015 |
| 2024-11-15 | 8.26 | 8.42 | 8.18 | 8.19 | -1.09% | 86,593 | 71,987,072 |
| 2024-11-14 | 8.5 | 8.52 | 8.27 | 8.28 | -2.01% | 84,437 | 70,754,958 |
| 2024-11-13 | 8.43 | 8.56 | 8.34 | 8.45 | -0.47% | 76,475 | 64,456,445 |
| 2024-11-12 | 8.5 | 8.74 | 8.43 | 8.49 | -0.12% | 135,778 | 116,204,537 |
| 2024-11-11 | 8.47 | 8.56 | 8.4 | 8.5 | -0.47% | 121,219 | 102,652,757 |
| 2024-11-08 | 8.97 | 9 | 8.5 | 8.54 | -3.72% | 220,691 | 190,387,107 |
| 2024-11-07 | 8.56 | 8.96 | 8.51 | 8.87 | +2.19% | 142,571 | 125,790,078 |
| 2024-11-06 | 8.69 | 8.79 | 8.47 | 8.68 | -0.46% | 151,098 | 130,353,933 |
| 2024-11-05 | 8.57 | 8.81 | 8.54 | 8.72 | +1.51% | 146,383 | 127,359,603 |
| 2024-11-04 | 8.61 | 8.69 | 8.47 | 8.59 | -0.69% | 120,877 | 103,256,749 |
| 2024-11-01 | 8.81 | 9.04 | 8.62 | 8.65 | -2.15% | 208,551 | 182,995,457 |
| 2024-10-31 | 8.6 | 8.91 | 8.51 | 8.84 | +2.55% | 253,294 | 222,182,109 |
| 2024-10-30 | 8.25 | 8.82 | 8.25 | 8.62 | +4.99% | 287,156 | 248,274,939 |
| 2024-10-29 | 8.46 | 8.6 | 8.2 | 8.21 | -4.09% | 266,486 | 223,315,497 |
| 2024-10-28 | 8.1 | 8.68 | 8.03 | 8.56 | +5.68% | 407,443 | 343,695,554 |
| 2024-10-25 | 7.81 | 8.22 | 7.81 | 8.1 | +5.61% | 358,952 | 289,332,680 |
| 2024-10-24 | 7.76 | 7.82 | 7.64 | 7.67 | -1.92% | 127,400 | 98,060,017 |
| 2024-10-23 | 7.84 | 7.97 | 7.8 | 7.82 | -1.26% | 208,627 | 163,898,703 |
| 2024-10-22 | 8.23 | 8.25 | 7.8 | 7.92 | -3.77% | 438,107 | 347,700,726 |
| 2024-10-21 | 7.49 | 8.23 | 7.33 | 8.23 | +10.03% | 235,835 | 185,876,921 |
| 2024-10-18 | 7.36 | 7.6 | 7.27 | 7.48 | +0.54% | 151,824 | 112,366,155 |
| 2024-10-17 | 7.81 | 7.86 | 7.42 | 7.44 | -4% | 136,354 | 103,368,401 |
| 2024-10-16 | 7.45 | 7.8 | 7.4 | 7.75 | +3.89% | 156,280 | 120,409,355 |
| 2024-10-15 | 7.65 | 7.76 | 7.45 | 7.46 | -2.61% | 110,969 | 83,945,158 |
| 2024-10-14 | 7.46 | 7.71 | 7.38 | 7.66 | +4.64% | 129,545 | 97,980,175 |
| 2024-10-11 | 7.45 | 7.46 | 7.24 | 7.32 | -1.35% | 116,284 | 85,181,996 |
| 2024-10-10 | 7.4 | 7.64 | 7.21 | 7.42 | +1.23% | 152,268 | 113,324,719 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.33 | -8.94% | 197,676 | 149,154,712 |
| 2024-10-08 | 8.77 | 8.77 | 7.73 | 8.05 | +1% | 307,727 | 252,561,941 |
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：