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 |
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：