股票概览
7.41
+0.54%
+0.04
7.4
开盘价
7.55
最高价
7.37
最低价
66,628
成交量
数据更新至: 2024-12-31
技术指标
7.40
MA5 (5日均线)
7.55
MA10 (10日均线)
7.83
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 | 7.4 | 7.55 | 7.37 | 7.41 | +0.54% | 66,628 | 49,733,490 |
| 2024-12-30 | 7.64 | 7.65 | 7.35 | 7.37 | -4.04% | 71,638 | 53,031,396 |
| 2024-12-27 | 7.36 | 7.78 | 7.29 | 7.68 | +4.49% | 91,656 | 69,800,787 |
| 2024-12-26 | 7.25 | 7.37 | 7.22 | 7.35 | +1.94% | 42,022 | 30,729,041 |
| 2024-12-25 | 7.45 | 7.47 | 7.12 | 7.21 | -2.96% | 61,431 | 44,402,390 |
| 2024-12-24 | 7.52 | 7.62 | 7.33 | 7.43 | -0.93% | 58,719 | 43,633,404 |
| 2024-12-23 | 7.91 | 7.94 | 7.47 | 7.5 | -5.18% | 94,183 | 71,824,463 |
| 2024-12-20 | 7.8 | 8.05 | 7.76 | 7.91 | +1.02% | 68,712 | 54,534,187 |
| 2024-12-19 | 7.72 | 7.84 | 7.65 | 7.83 | 0% | 89,136 | 69,128,299 |
| 2024-12-18 | 8.07 | 8.11 | 7.68 | 7.83 | +1.29% | 127,572 | 101,324,812 |
| 2024-12-17 | 8.16 | 8.24 | 7.7 | 7.73 | -5.73% | 125,445 | 98,627,756 |
| 2024-12-16 | 8.28 | 8.37 | 8.14 | 8.2 | -1.2% | 101,997 | 84,167,646 |
| 2024-12-13 | 8.53 | 8.58 | 8.28 | 8.3 | -4.71% | 188,514 | 158,182,116 |
| 2024-12-12 | 8.2 | 8.88 | 8.2 | 8.71 | +5.58% | 301,535 | 258,082,175 |
| 2024-12-11 | 8.09 | 8.36 | 8.05 | 8.25 | +2.87% | 134,669 | 111,124,505 |
| 2024-12-10 | 8.21 | 8.32 | 8.02 | 8.02 | +0.12% | 111,162 | 90,579,381 |
| 2024-12-09 | 7.99 | 8.15 | 7.95 | 8.01 | 0% | 95,868 | 77,029,252 |
| 2024-12-06 | 7.85 | 8.03 | 7.82 | 8.01 | +1.78% | 74,128 | 58,954,870 |
| 2024-12-05 | 7.84 | 7.89 | 7.77 | 7.87 | -0.38% | 68,712 | 53,782,415 |
| 2024-12-04 | 7.97 | 8.12 | 7.87 | 7.9 | -1.37% | 71,949 | 57,545,602 |
| 2024-12-03 | 8.05 | 8.13 | 7.95 | 8.01 | -1.23% | 75,169 | 60,369,457 |
| 2024-12-02 | 8 | 8.12 | 7.89 | 8.11 | +1.76% | 94,786 | 76,390,871 |
| 2024-11-29 | 7.78 | 8 | 7.78 | 7.97 | +1.66% | 100,372 | 79,587,495 |
| 2024-11-28 | 7.6 | 7.9 | 7.6 | 7.84 | +2.08% | 115,927 | 90,507,885 |
| 2024-11-27 | 7.61 | 7.72 | 7.29 | 7.68 | -0.13% | 107,341 | 80,722,055 |
| 2024-11-26 | 7.6 | 7.88 | 7.6 | 7.69 | +1.18% | 94,315 | 73,057,128 |
| 2024-11-25 | 7.46 | 7.71 | 7.43 | 7.6 | +1.74% | 77,794 | 59,125,131 |
| 2024-11-22 | 7.76 | 7.85 | 7.46 | 7.47 | -3.98% | 85,960 | 66,065,636 |
| 2024-11-21 | 7.77 | 7.92 | 7.69 | 7.78 | -0.51% | 83,872 | 65,185,792 |
| 2024-11-20 | 7.72 | 7.88 | 7.59 | 7.82 | +0.9% | 116,723 | 90,533,932 |
| 2024-11-19 | 7.95 | 7.95 | 7.47 | 7.75 | -3.61% | 169,427 | 130,390,961 |
| 2024-11-18 | 7.86 | 8.2 | 7.6 | 8.04 | +4.15% | 196,008 | 155,651,928 |
| 2024-11-15 | 7.67 | 7.94 | 7.63 | 7.72 | +0.52% | 107,935 | 84,106,480 |
| 2024-11-14 | 7.8 | 7.89 | 7.66 | 7.68 | -2.54% | 73,972 | 57,458,181 |
| 2024-11-13 | 7.9 | 7.99 | 7.73 | 7.88 | -0.76% | 85,158 | 66,747,624 |
| 2024-11-12 | 8.02 | 8.13 | 7.87 | 7.94 | -0.38% | 127,912 | 102,742,465 |
| 2024-11-11 | 8.04 | 8.1 | 7.82 | 7.97 | -1.36% | 171,691 | 136,208,281 |
| 2024-11-08 | 8.8 | 8.8 | 8.06 | 8.08 | -3% | 366,487 | 302,667,545 |
| 2024-11-07 | 7.57 | 8.33 | 7.51 | 8.33 | +10.04% | 171,784 | 138,594,407 |
| 2024-11-06 | 7.4 | 7.62 | 7.33 | 7.57 | +2.02% | 122,567 | 91,825,407 |
| 2024-11-05 | 7.4 | 7.44 | 7.35 | 7.42 | +0.41% | 92,302 | 68,288,732 |
| 2024-11-04 | 7.33 | 7.41 | 7.21 | 7.39 | +0.96% | 74,212 | 54,417,800 |
| 2024-11-01 | 7.42 | 7.65 | 7.28 | 7.32 | -1.21% | 135,171 | 100,766,362 |
| 2024-10-31 | 7.46 | 7.51 | 7.39 | 7.41 | -0.8% | 64,838 | 48,203,242 |
| 2024-10-30 | 7.38 | 7.57 | 7.38 | 7.47 | +0.13% | 62,970 | 47,096,038 |
| 2024-10-29 | 7.69 | 7.73 | 7.44 | 7.46 | -2.74% | 78,515 | 59,125,632 |
| 2024-10-28 | 7.5 | 7.68 | 7.46 | 7.67 | +2.27% | 96,210 | 73,279,255 |
| 2024-10-25 | 7.51 | 7.59 | 7.44 | 7.5 | 0% | 84,507 | 63,404,462 |
| 2024-10-24 | 7.53 | 7.62 | 7.4 | 7.5 | -0.4% | 83,164 | 62,670,901 |
| 2024-10-23 | 7.45 | 7.6 | 7.39 | 7.53 | +0.94% | 99,288 | 74,516,344 |
| 2024-10-22 | 7.2 | 7.55 | 7.2 | 7.46 | +3.18% | 108,276 | 80,106,253 |
| 2024-10-21 | 7.05 | 7.3 | 7.05 | 7.23 | +4.03% | 118,029 | 84,712,815 |
| 2024-10-18 | 6.84 | 7.03 | 6.84 | 6.95 | +0.72% | 65,852 | 45,632,704 |
| 2024-10-17 | 7.04 | 7.09 | 6.89 | 6.9 | -1.15% | 47,514 | 33,129,821 |
| 2024-10-16 | 6.93 | 7.08 | 6.91 | 6.98 | -0.57% | 48,675 | 34,088,493 |
| 2024-10-15 | 7.2 | 7.2 | 7.02 | 7.02 | -2.5% | 63,110 | 44,795,567 |
| 2024-10-14 | 6.99 | 7.22 | 6.92 | 7.2 | +3.75% | 82,237 | 58,411,361 |
| 2024-10-11 | 7.2 | 7.25 | 6.82 | 6.94 | -6.22% | 114,132 | 80,621,676 |
| 2024-10-10 | 6.94 | 7.6 | 6.94 | 7.4 | +6.63% | 164,202 | 120,424,682 |
| 2024-10-09 | 7.47 | 7.47 | 6.92 | 6.94 | -8.56% | 122,121 | 87,274,100 |
| 2024-10-08 | 8.12 | 8.18 | 7.22 | 7.59 | +1.88% | 218,971 | 168,352,863 |
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：