股票概览
7.05
-2.35%
-0.17
7.28
开盘价
7.29
最高价
7.01
最低价
229,491
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.35
MA10 (10日均线)
7.47
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 | 7.28 | 7.29 | 7.01 | 7.05 | -2.35% | 229,491 | 163,707,138 |
| 2024-12-30 | 7.34 | 7.4 | 7.18 | 7.22 | -3.73% | 379,911 | 276,306,457 |
| 2024-12-27 | 6.85 | 7.5 | 6.77 | 7.5 | +9.97% | 493,943 | 362,681,043 |
| 2024-12-26 | 6.76 | 6.9 | 6.74 | 6.82 | +0.44% | 111,218 | 75,808,863 |
| 2024-12-25 | 7.12 | 7.12 | 6.76 | 6.79 | -4.5% | 180,026 | 123,281,754 |
| 2024-12-24 | 7.31 | 7.36 | 6.94 | 7.11 | -3% | 254,719 | 180,749,895 |
| 2024-12-23 | 7.69 | 7.71 | 7.29 | 7.33 | -5.66% | 216,601 | 161,247,962 |
| 2024-12-20 | 7.7 | 7.85 | 7.61 | 7.77 | -0.51% | 212,054 | 163,267,102 |
| 2024-12-19 | 7.98 | 7.98 | 7.69 | 7.81 | -3.94% | 367,868 | 286,877,310 |
| 2024-12-18 | 7.75 | 8.18 | 7.68 | 8.13 | +4.1% | 623,677 | 499,268,970 |
| 2024-12-17 | 7.65 | 7.87 | 7.38 | 7.81 | +2.09% | 412,309 | 315,478,648 |
| 2024-12-16 | 7.54 | 7.76 | 7.54 | 7.65 | +1.06% | 176,041 | 134,948,202 |
| 2024-12-13 | 7.67 | 7.79 | 7.56 | 7.57 | -1.3% | 149,472 | 114,157,435 |
| 2024-12-12 | 7.56 | 7.68 | 7.52 | 7.67 | +1.46% | 121,974 | 92,744,136 |
| 2024-12-11 | 7.44 | 7.6 | 7.44 | 7.56 | +1.2% | 100,180 | 75,610,403 |
| 2024-12-10 | 7.66 | 7.7 | 7.45 | 7.47 | -0.53% | 164,971 | 124,655,058 |
| 2024-12-09 | 7.56 | 7.61 | 7.46 | 7.51 | -0.53% | 105,207 | 79,254,697 |
| 2024-12-06 | 7.49 | 7.58 | 7.44 | 7.55 | +0.4% | 97,634 | 73,487,422 |
| 2024-12-05 | 7.42 | 7.55 | 7.39 | 7.52 | +0.67% | 98,654 | 73,778,028 |
| 2024-12-04 | 7.6 | 7.74 | 7.42 | 7.47 | -2.1% | 149,938 | 113,346,262 |
| 2024-12-03 | 7.77 | 7.77 | 7.53 | 7.63 | -1.8% | 171,194 | 130,675,779 |
| 2024-12-02 | 7.46 | 7.78 | 7.45 | 7.77 | +4.02% | 247,913 | 190,054,285 |
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：