股票概览
7.02
-4.88%
-0.36
7.36
开盘价
7.4
最高价
7.01
最低价
336,945
成交量
数据更新至: 2024-12-31
技术指标
7.28
MA5 (5日均线)
7.32
MA10 (10日均线)
7.45
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 | 7.36 | 7.4 | 7.01 | 7.02 | -4.88% | 336,945 | 241,941,576 |
| 2024-12-30 | 7.39 | 7.39 | 7.29 | 7.38 | -0.27% | 190,993 | 140,008,025 |
| 2024-12-27 | 7.28 | 7.49 | 7.27 | 7.4 | +1.65% | 243,699 | 180,195,790 |
| 2024-12-26 | 7.29 | 7.33 | 7.27 | 7.28 | -0.41% | 159,661 | 116,506,614 |
| 2024-12-25 | 7.39 | 7.42 | 7.22 | 7.31 | -1.08% | 202,063 | 147,087,107 |
| 2024-12-24 | 7.23 | 7.4 | 7.23 | 7.39 | +2.21% | 210,186 | 153,922,372 |
| 2024-12-23 | 7.36 | 7.4 | 7.21 | 7.23 | -1.77% | 217,927 | 159,005,576 |
| 2024-12-20 | 7.4 | 7.43 | 7.34 | 7.36 | -0.81% | 178,814 | 132,045,774 |
| 2024-12-19 | 7.33 | 7.43 | 7.28 | 7.42 | +0.13% | 180,915 | 133,244,795 |
| 2024-12-18 | 7.48 | 7.53 | 7.39 | 7.41 | -0.27% | 234,050 | 174,302,408 |
| 2024-12-17 | 7.4 | 7.5 | 7.36 | 7.43 | 0% | 238,763 | 177,329,427 |
| 2024-12-16 | 7.47 | 7.51 | 7.37 | 7.43 | -0.54% | 280,801 | 208,901,197 |
| 2024-12-13 | 7.63 | 7.63 | 7.45 | 7.47 | -2.86% | 402,918 | 303,085,455 |
| 2024-12-12 | 7.56 | 7.74 | 7.51 | 7.69 | +1.59% | 377,040 | 286,889,503 |
| 2024-12-11 | 7.58 | 7.69 | 7.55 | 7.57 | -0.92% | 324,612 | 246,861,186 |
| 2024-12-10 | 7.99 | 8.08 | 7.62 | 7.64 | +0.66% | 450,730 | 352,631,960 |
| 2024-12-09 | 7.7 | 7.75 | 7.52 | 7.59 | -1.56% | 284,120 | 216,776,749 |
| 2024-12-06 | 7.59 | 7.75 | 7.51 | 7.71 | +1.58% | 336,803 | 257,963,097 |
| 2024-12-05 | 7.54 | 7.66 | 7.53 | 7.59 | -0.13% | 237,015 | 180,023,234 |
| 2024-12-04 | 7.71 | 7.75 | 7.55 | 7.6 | -1.94% | 288,260 | 220,466,943 |
| 2024-12-03 | 7.74 | 7.92 | 7.63 | 7.75 | +0.52% | 393,199 | 304,983,464 |
| 2024-12-02 | 7.52 | 7.76 | 7.5 | 7.71 | +1.72% | 371,822 | 285,734,833 |
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：