股票概览
7.38
-2.51%
-0.19
7.6
开盘价
7.62
最高价
7.37
最低价
61,507
成交量
数据更新至: 2024-12-31
技术指标
7.51
MA5 (5日均线)
7.61
MA10 (10日均线)
7.77
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 | 7.6 | 7.62 | 7.37 | 7.38 | -2.51% | 61,507 | 45,921,311 |
| 2024-12-30 | 7.62 | 7.64 | 7.52 | 7.57 | -0.53% | 37,408 | 28,298,269 |
| 2024-12-27 | 7.49 | 7.64 | 7.48 | 7.61 | +1.33% | 59,551 | 45,208,234 |
| 2024-12-26 | 7.5 | 7.57 | 7.46 | 7.51 | +0.27% | 52,378 | 39,457,398 |
| 2024-12-25 | 7.64 | 7.67 | 7.44 | 7.49 | -2.47% | 72,608 | 54,665,174 |
| 2024-12-24 | 7.61 | 7.7 | 7.56 | 7.68 | +1.32% | 63,980 | 48,898,244 |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.58 | -2.57% | 99,344 | 76,001,006 |
| 2024-12-20 | 7.73 | 7.92 | 7.69 | 7.78 | +0.78% | 106,611 | 83,093,345 |
| 2024-12-19 | 7.71 | 7.74 | 7.55 | 7.72 | -0.26% | 93,750 | 71,668,162 |
| 2024-12-18 | 7.82 | 7.86 | 7.72 | 7.74 | -0.26% | 77,823 | 60,609,771 |
| 2024-12-17 | 8.03 | 8.11 | 7.76 | 7.76 | -3.48% | 145,274 | 114,415,602 |
| 2024-12-16 | 7.98 | 8.17 | 7.98 | 8.04 | +1.39% | 148,293 | 119,910,748 |
| 2024-12-13 | 8.18 | 8.2 | 7.9 | 7.93 | -3.29% | 147,595 | 118,546,030 |
| 2024-12-12 | 8.05 | 8.28 | 7.97 | 8.2 | +2.12% | 201,005 | 163,694,428 |
| 2024-12-11 | 7.93 | 8.04 | 7.93 | 8.03 | +0.63% | 90,156 | 72,135,726 |
| 2024-12-10 | 8.14 | 8.18 | 7.95 | 7.98 | +0.13% | 142,166 | 114,148,718 |
| 2024-12-09 | 7.9 | 8.03 | 7.89 | 7.97 | +0.89% | 150,131 | 119,471,367 |
| 2024-12-06 | 7.82 | 7.93 | 7.78 | 7.9 | +1.41% | 85,361 | 67,120,821 |
| 2024-12-05 | 7.75 | 7.83 | 7.75 | 7.79 | -0.13% | 48,046 | 37,443,285 |
| 2024-12-04 | 7.94 | 7.95 | 7.76 | 7.8 | -2.13% | 92,204 | 72,351,770 |
| 2024-12-03 | 7.97 | 8.07 | 7.9 | 7.97 | 0% | 100,329 | 79,944,433 |
| 2024-12-02 | 7.88 | 8.01 | 7.82 | 7.97 | +1.53% | 115,008 | 91,358,756 |
| 2024-11-29 | 7.82 | 7.92 | 7.77 | 7.85 | 0% | 94,497 | 74,324,155 |
| 2024-11-28 | 7.7 | 7.95 | 7.67 | 7.85 | +1.95% | 148,485 | 116,240,215 |
| 2024-11-27 | 7.65 | 7.73 | 7.5 | 7.7 | +0.26% | 99,536 | 75,659,372 |
| 2024-11-26 | 7.79 | 7.84 | 7.63 | 7.68 | -1.29% | 84,768 | 65,516,025 |
| 2024-11-25 | 7.7 | 7.85 | 7.65 | 7.78 | +1.04% | 102,056 | 79,130,742 |
| 2024-11-22 | 8.15 | 8.18 | 7.7 | 7.7 | -5.52% | 172,185 | 136,496,815 |
| 2024-11-21 | 8.13 | 8.21 | 8.03 | 8.15 | +0.74% | 136,276 | 110,704,066 |
| 2024-11-20 | 7.89 | 8.18 | 7.84 | 8.09 | +2.41% | 147,570 | 119,110,036 |
| 2024-11-19 | 7.8 | 7.9 | 7.71 | 7.9 | +1.28% | 116,005 | 90,615,639 |
| 2024-11-18 | 8 | 8.09 | 7.75 | 7.8 | -2.26% | 136,460 | 108,318,093 |
| 2024-11-15 | 8.08 | 8.2 | 7.96 | 7.98 | -1.72% | 148,876 | 119,842,510 |
| 2024-11-14 | 8.3 | 8.4 | 8.06 | 8.12 | -3.22% | 212,135 | 174,065,781 |
| 2024-11-13 | 7.9 | 8.67 | 7.88 | 8.39 | +5.4% | 387,499 | 323,265,801 |
| 2024-11-12 | 8.04 | 8.12 | 7.91 | 7.96 | -1% | 135,674 | 109,113,728 |
| 2024-11-11 | 7.95 | 8.05 | 7.85 | 8.04 | +0.88% | 130,772 | 103,635,371 |
| 2024-11-08 | 7.88 | 8.12 | 7.76 | 7.97 | +1.66% | 221,001 | 175,051,760 |
| 2024-11-07 | 7.69 | 7.84 | 7.65 | 7.84 | +2.22% | 129,333 | 100,624,747 |
| 2024-11-06 | 7.75 | 7.79 | 7.64 | 7.67 | -1.03% | 136,054 | 104,804,281 |
| 2024-11-05 | 7.57 | 7.82 | 7.5 | 7.75 | +2.24% | 132,160 | 102,264,752 |
| 2024-11-04 | 7.57 | 7.58 | 7.47 | 7.58 | 0% | 89,848 | 67,639,829 |
| 2024-11-01 | 7.65 | 7.9 | 7.56 | 7.58 | -1.56% | 130,238 | 99,868,936 |
| 2024-10-31 | 7.73 | 7.75 | 7.52 | 7.7 | -3.75% | 212,332 | 162,845,798 |
| 2024-10-30 | 7.84 | 8.02 | 7.82 | 8 | +1.27% | 94,418 | 75,037,353 |
| 2024-10-29 | 8.07 | 8.14 | 7.89 | 7.9 | -2.23% | 132,493 | 106,254,672 |
| 2024-10-28 | 7.92 | 8.1 | 7.91 | 8.08 | +1.25% | 147,067 | 118,086,239 |
| 2024-10-25 | 8 | 8 | 7.84 | 7.98 | -0.62% | 177,904 | 141,007,194 |
| 2024-10-24 | 7.65 | 8.17 | 7.6 | 8.03 | +4.69% | 251,259 | 198,964,981 |
| 2024-10-23 | 7.63 | 7.73 | 7.58 | 7.67 | +0.13% | 126,229 | 96,703,517 |
| 2024-10-22 | 7.41 | 7.68 | 7.39 | 7.66 | +3.65% | 184,469 | 139,242,731 |
| 2024-10-21 | 7.42 | 7.48 | 7.35 | 7.39 | -0.4% | 112,600 | 83,328,689 |
| 2024-10-18 | 7.3 | 7.53 | 7.27 | 7.42 | +0.95% | 119,897 | 88,708,496 |
| 2024-10-17 | 7.45 | 7.54 | 7.33 | 7.35 | -1.21% | 76,436 | 56,673,257 |
| 2024-10-16 | 7.37 | 7.52 | 7.31 | 7.44 | +0.27% | 60,874 | 45,322,425 |
| 2024-10-15 | 7.53 | 7.62 | 7.4 | 7.42 | -2.11% | 91,179 | 68,534,735 |
| 2024-10-14 | 7.5 | 7.61 | 7.43 | 7.58 | +1.2% | 88,302 | 66,497,401 |
| 2024-10-11 | 7.71 | 7.76 | 7.4 | 7.49 | -3.23% | 105,932 | 80,024,089 |
| 2024-10-10 | 7.76 | 7.93 | 7.59 | 7.74 | +1.31% | 121,164 | 94,291,482 |
| 2024-10-09 | 8.13 | 8.15 | 7.62 | 7.64 | -8.17% | 226,494 | 178,775,291 |
| 2024-10-08 | 8.73 | 8.73 | 7.85 | 8.32 | +4.79% | 391,592 | 324,389,152 |
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：