股票概览
7.96
+0.25%
+0.02
7.92
开盘价
7.98
最高价
7.83
最低价
117,459
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.76
MA10 (10日均线)
7.76
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 | 7.92 | 7.98 | 7.83 | 7.96 | +0.25% | 117,459 | 92,987,280 |
| 2024-12-30 | 7.81 | 8 | 7.75 | 7.94 | +1.15% | 113,981 | 90,073,207 |
| 2024-12-27 | 7.73 | 7.85 | 7.72 | 7.85 | +1.82% | 76,836 | 59,964,518 |
| 2024-12-26 | 7.66 | 7.72 | 7.62 | 7.71 | +1.31% | 55,381 | 42,522,730 |
| 2024-12-25 | 7.79 | 7.79 | 7.56 | 7.61 | -2.06% | 85,610 | 65,368,070 |
| 2024-12-24 | 7.75 | 7.78 | 7.7 | 7.77 | +0.39% | 63,653 | 49,263,763 |
| 2024-12-23 | 7.82 | 7.89 | 7.72 | 7.74 | -0.9% | 98,216 | 76,629,865 |
| 2024-12-20 | 7.71 | 7.84 | 7.68 | 7.81 | +2.49% | 86,036 | 66,817,765 |
| 2024-12-19 | 7.56 | 7.66 | 7.52 | 7.62 | 0% | 58,103 | 44,004,090 |
| 2024-12-18 | 7.6 | 7.69 | 7.58 | 7.62 | +0.4% | 64,652 | 49,325,390 |
| 2024-12-17 | 7.92 | 7.92 | 7.56 | 7.59 | -4.17% | 139,718 | 107,669,340 |
| 2024-12-16 | 7.83 | 7.96 | 7.83 | 7.92 | +1.15% | 92,138 | 72,884,204 |
| 2024-12-13 | 7.95 | 7.96 | 7.81 | 7.83 | -1.88% | 102,552 | 80,749,112 |
| 2024-12-12 | 7.84 | 8.01 | 7.83 | 7.98 | +1.79% | 135,368 | 107,232,319 |
| 2024-12-11 | 7.7 | 7.84 | 7.68 | 7.84 | +1.42% | 109,100 | 84,829,881 |
| 2024-12-10 | 7.86 | 7.95 | 7.73 | 7.73 | 0% | 119,345 | 92,889,356 |
| 2024-12-09 | 7.71 | 7.83 | 7.69 | 7.73 | +0.26% | 119,175 | 92,510,238 |
| 2024-12-06 | 7.62 | 7.71 | 7.6 | 7.71 | +1.05% | 77,136 | 59,125,712 |
| 2024-12-05 | 7.51 | 7.65 | 7.51 | 7.63 | +1.33% | 66,741 | 50,618,253 |
| 2024-12-04 | 7.68 | 7.68 | 7.51 | 7.53 | -2.08% | 100,308 | 76,169,231 |
| 2024-12-03 | 7.69 | 7.72 | 7.64 | 7.69 | -0.65% | 84,479 | 64,921,626 |
| 2024-12-02 | 7.62 | 7.75 | 7.57 | 7.74 | +1.57% | 105,084 | 80,768,978 |
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：