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 |
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：