股票概览
7.02
-4.23%
-0.31
7.35
开盘价
7.36
最高价
7.01
最低价
200,458
成交量
数据更新至: 2024-12-31
技术指标
7.26
MA5 (5日均线)
7.31
MA10 (10日均线)
7.45
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 | 7.35 | 7.36 | 7.01 | 7.02 | -4.23% | 200,458 | 143,426,249 |
| 2024-12-30 | 7.41 | 7.42 | 7.26 | 7.33 | -1.08% | 113,209 | 83,129,612 |
| 2024-12-27 | 7.35 | 7.45 | 7.34 | 7.41 | +1.37% | 164,995 | 122,142,766 |
| 2024-12-26 | 7.19 | 7.39 | 7.17 | 7.31 | +1.25% | 136,842 | 100,182,773 |
| 2024-12-25 | 7.29 | 7.32 | 7.11 | 7.22 | -1.37% | 143,177 | 103,113,828 |
| 2024-12-24 | 7.17 | 7.36 | 7.16 | 7.32 | +2.38% | 138,197 | 100,608,275 |
| 2024-12-23 | 7.46 | 7.5 | 7.13 | 7.15 | -4.16% | 198,419 | 144,456,288 |
| 2024-12-20 | 7.41 | 7.59 | 7.37 | 7.46 | +0.67% | 165,343 | 123,215,490 |
| 2024-12-19 | 7.36 | 7.47 | 7.3 | 7.41 | -0.4% | 160,426 | 118,221,186 |
| 2024-12-18 | 7.36 | 7.74 | 7.36 | 7.44 | +2.48% | 289,290 | 217,453,998 |
| 2024-12-17 | 7.5 | 7.51 | 7.25 | 7.26 | -2.94% | 192,902 | 141,685,487 |
| 2024-12-16 | 7.61 | 7.63 | 7.42 | 7.48 | -1.71% | 195,681 | 147,079,667 |
| 2024-12-13 | 7.82 | 7.88 | 7.6 | 7.61 | -3.79% | 326,925 | 252,385,606 |
| 2024-12-12 | 7.8 | 7.99 | 7.75 | 7.91 | +2.06% | 408,167 | 321,267,445 |
| 2024-12-11 | 7.7 | 7.77 | 7.6 | 7.75 | +0.39% | 258,133 | 198,415,586 |
| 2024-12-10 | 7.95 | 7.99 | 7.67 | 7.72 | 0% | 475,156 | 370,512,387 |
| 2024-12-09 | 7.59 | 7.83 | 7.56 | 7.72 | +1.85% | 371,489 | 286,697,769 |
| 2024-12-06 | 7.54 | 7.61 | 7.41 | 7.58 | +0.4% | 244,963 | 184,339,157 |
| 2024-12-05 | 7.37 | 7.66 | 7.32 | 7.55 | +2.86% | 350,469 | 263,598,196 |
| 2024-12-04 | 7.45 | 7.54 | 7.3 | 7.34 | -2.13% | 219,846 | 162,868,692 |
| 2024-12-03 | 7.51 | 7.53 | 7.38 | 7.5 | -0.27% | 248,613 | 185,129,130 |
| 2024-12-02 | 7.46 | 7.54 | 7.44 | 7.52 | +0.94% | 276,826 | 207,596,160 |
| 2024-11-29 | 7.41 | 7.54 | 7.28 | 7.45 | -0.13% | 324,751 | 240,877,883 |
| 2024-11-28 | 7.63 | 7.65 | 7.44 | 7.46 | -2.99% | 270,388 | 204,201,466 |
| 2024-11-27 | 7.72 | 7.79 | 7.43 | 7.69 | -1.66% | 394,746 | 298,416,103 |
| 2024-11-26 | 7.7 | 7.96 | 7.6 | 7.82 | -0.38% | 458,838 | 357,286,159 |
| 2024-11-25 | 7.57 | 7.96 | 7.57 | 7.85 | +4.39% | 465,601 | 362,515,194 |
| 2024-11-22 | 7.72 | 7.79 | 7.5 | 7.52 | -2.59% | 307,203 | 235,786,464 |
| 2024-11-21 | 7.75 | 7.82 | 7.6 | 7.72 | -1.28% | 286,100 | 220,861,012 |
| 2024-11-20 | 7.78 | 7.87 | 7.68 | 7.82 | +0.77% | 354,231 | 275,741,976 |
| 2024-11-19 | 7.36 | 7.77 | 7.36 | 7.76 | +6.01% | 489,364 | 370,997,970 |
| 2024-11-18 | 7.28 | 7.48 | 7.24 | 7.32 | +0.27% | 322,035 | 236,316,158 |
| 2024-11-15 | 7.53 | 7.64 | 7.28 | 7.3 | -4.07% | 359,427 | 268,691,218 |
| 2024-11-14 | 7.82 | 7.9 | 7.6 | 7.61 | -3.55% | 324,234 | 250,843,246 |
| 2024-11-13 | 7.92 | 7.98 | 7.67 | 7.89 | -3.07% | 548,363 | 428,588,621 |
| 2024-11-12 | 8.07 | 8.55 | 8.06 | 8.14 | +1.75% | 864,078 | 712,363,309 |
| 2024-11-11 | 7.9 | 8.07 | 7.8 | 8 | -0.62% | 803,651 | 635,560,102 |
| 2024-11-08 | 8.19 | 8.57 | 7.95 | 8.05 | +1.39% | 1,427,023 | 1,172,232,331 |
| 2024-11-07 | 7.6 | 7.94 | 7.37 | 7.94 | +9.97% | 1,157,553 | 889,072,700 |
| 2024-11-06 | 7.02 | 7.42 | 6.89 | 7.22 | +3.14% | 764,325 | 546,662,362 |
| 2024-11-05 | 6.86 | 7.03 | 6.81 | 7 | +2.04% | 386,064 | 269,007,772 |
| 2024-11-04 | 6.82 | 6.94 | 6.77 | 6.86 | +0.73% | 292,913 | 200,416,476 |
| 2024-11-01 | 7.01 | 7.02 | 6.74 | 6.81 | -3.4% | 404,166 | 276,834,313 |
| 2024-10-31 | 6.96 | 7.14 | 6.9 | 7.05 | +1.73% | 550,308 | 387,648,986 |
| 2024-10-30 | 6.75 | 6.95 | 6.66 | 6.93 | +2.36% | 397,937 | 273,844,598 |
| 2024-10-29 | 6.83 | 6.92 | 6.68 | 6.77 | -0.88% | 338,767 | 230,716,960 |
| 2024-10-28 | 6.63 | 6.83 | 6.56 | 6.83 | +2.55% | 413,666 | 279,057,933 |
| 2024-10-25 | 6.59 | 6.76 | 6.51 | 6.66 | -1.91% | 537,484 | 355,998,642 |
| 2024-10-24 | 6.7 | 6.98 | 6.6 | 6.79 | +1.8% | 469,450 | 318,877,329 |
| 2024-10-23 | 6.66 | 6.76 | 6.55 | 6.67 | +0.6% | 324,546 | 216,185,070 |
| 2024-10-22 | 6.35 | 6.66 | 6.33 | 6.63 | +4.25% | 355,242 | 231,603,461 |
| 2024-10-21 | 6.32 | 6.41 | 6.27 | 6.36 | +1.44% | 283,456 | 179,912,977 |
| 2024-10-18 | 6.08 | 6.36 | 6.06 | 6.27 | +2.79% | 260,203 | 162,038,066 |
| 2024-10-17 | 6.19 | 6.28 | 6.08 | 6.1 | -0.81% | 183,359 | 113,243,253 |
| 2024-10-16 | 6.11 | 6.21 | 6.07 | 6.15 | -0.65% | 179,710 | 110,315,676 |
| 2024-10-15 | 6.33 | 6.38 | 6.19 | 6.19 | -3.13% | 229,636 | 144,221,280 |
| 2024-10-14 | 6.3 | 6.43 | 6.21 | 6.39 | +1.11% | 233,595 | 147,878,741 |
| 2024-10-11 | 6.7 | 6.7 | 6.24 | 6.32 | -5.25% | 263,604 | 168,889,587 |
| 2024-10-10 | 6.69 | 6.83 | 6.51 | 6.67 | +1.06% | 284,744 | 190,182,366 |
| 2024-10-09 | 7.1 | 7.1 | 6.57 | 6.6 | -8.97% | 447,075 | 305,298,591 |
| 2024-10-08 | 7.48 | 7.48 | 6.89 | 7.25 | +6.62% | 625,520 | 450,759,555 |
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：