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 |
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：