股票概览
7.33
-2.4%
-0.18
7.5
开盘价
7.53
最高价
7.32
最低价
84,143
成交量
数据更新至: 2024-12-31
技术指标
7.46
MA5 (5日均线)
7.60
MA10 (10日均线)
7.80
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 | 7.5 | 7.53 | 7.32 | 7.33 | -2.4% | 84,143 | 62,368,774 |
| 2024-12-30 | 7.67 | 7.68 | 7.48 | 7.51 | -0.79% | 81,177 | 61,430,692 |
| 2024-12-27 | 7.43 | 7.62 | 7.42 | 7.57 | +1.88% | 91,518 | 69,146,922 |
| 2024-12-26 | 7.47 | 7.52 | 7.39 | 7.43 | -0.54% | 71,115 | 52,961,583 |
| 2024-12-25 | 7.65 | 7.65 | 7.41 | 7.47 | -1.97% | 84,349 | 63,089,616 |
| 2024-12-24 | 7.6 | 7.72 | 7.54 | 7.62 | +0.26% | 73,208 | 55,807,025 |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.6 | -2.44% | 97,292 | 74,565,361 |
| 2024-12-20 | 7.82 | 7.85 | 7.75 | 7.79 | 0% | 67,082 | 52,323,246 |
| 2024-12-19 | 7.79 | 7.82 | 7.68 | 7.79 | -0.64% | 86,050 | 66,692,350 |
| 2024-12-18 | 7.88 | 7.9 | 7.77 | 7.84 | +0.64% | 91,700 | 71,971,291 |
| 2024-12-17 | 8.05 | 8.18 | 7.78 | 7.79 | -2.63% | 171,821 | 136,056,975 |
| 2024-12-16 | 7.95 | 8.15 | 7.9 | 8 | +1.91% | 174,022 | 140,044,504 |
| 2024-12-13 | 8.1 | 8.1 | 7.84 | 7.85 | -3.33% | 139,913 | 111,049,418 |
| 2024-12-12 | 8.1 | 8.17 | 8.02 | 8.12 | +0.25% | 93,248 | 75,461,934 |
| 2024-12-11 | 8.05 | 8.12 | 8.01 | 8.1 | +0.87% | 93,622 | 75,634,312 |
| 2024-12-10 | 8.23 | 8.3 | 8.02 | 8.03 | -0.74% | 140,578 | 114,357,008 |
| 2024-12-09 | 8.17 | 8.28 | 8.01 | 8.09 | -0.25% | 125,500 | 102,071,126 |
| 2024-12-06 | 8.1 | 8.15 | 8.02 | 8.11 | +1% | 104,443 | 84,432,253 |
| 2024-12-05 | 7.9 | 8.07 | 7.88 | 8.03 | +1.52% | 110,113 | 87,967,813 |
| 2024-12-04 | 7.98 | 8.1 | 7.85 | 7.91 | -1.25% | 111,608 | 88,710,533 |
| 2024-12-03 | 8.09 | 8.11 | 7.92 | 8.01 | -0.99% | 102,202 | 81,684,527 |
| 2024-12-02 | 7.89 | 8.12 | 7.89 | 8.09 | +1.76% | 120,424 | 96,721,208 |
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：