股票概览
7.01
-2.37%
-0.17
7.2
开盘价
7.29
最高价
7.01
最低价
135,515
成交量
数据更新至: 2024-12-31
技术指标
7.19
MA5 (5日均线)
7.41
MA10 (10日均线)
7.74
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 | 7.2 | 7.29 | 7.01 | 7.01 | -2.37% | 135,515 | 96,896,117 |
| 2024-12-30 | 7.33 | 7.33 | 7.09 | 7.18 | -2.05% | 107,006 | 76,864,996 |
| 2024-12-27 | 7.27 | 7.42 | 7.13 | 7.33 | +1.52% | 134,286 | 98,412,124 |
| 2024-12-26 | 7.23 | 7.34 | 7.18 | 7.22 | -0.14% | 96,946 | 70,436,869 |
| 2024-12-25 | 7.45 | 7.46 | 7.17 | 7.23 | -2.82% | 146,901 | 106,686,025 |
| 2024-12-24 | 7.42 | 7.5 | 7.28 | 7.44 | +0.68% | 174,917 | 129,270,834 |
| 2024-12-23 | 7.8 | 7.8 | 7.27 | 7.39 | -5.26% | 366,927 | 273,049,487 |
| 2024-12-20 | 7.64 | 7.98 | 7.63 | 7.8 | +1.3% | 220,321 | 172,887,880 |
| 2024-12-19 | 7.63 | 7.78 | 7.5 | 7.7 | -0.65% | 284,885 | 217,551,856 |
| 2024-12-18 | 7.65 | 7.93 | 7.55 | 7.75 | -2.64% | 373,255 | 288,250,192 |
| 2024-12-17 | 8.66 | 8.78 | 7.89 | 7.96 | -6.35% | 567,876 | 468,459,845 |
| 2024-12-16 | 8.51 | 9.16 | 8.4 | 8.5 | +2.04% | 984,649 | 865,566,148 |
| 2024-12-13 | 8.38 | 8.51 | 8.26 | 8.33 | +0.85% | 689,247 | 578,270,954 |
| 2024-12-12 | 7.8 | 8.3 | 7.61 | 8.26 | +5.9% | 561,528 | 451,728,014 |
| 2024-12-11 | 7.67 | 7.84 | 7.62 | 7.8 | +1.69% | 153,646 | 119,517,186 |
| 2024-12-10 | 7.96 | 8.06 | 7.67 | 7.67 | -0.65% | 304,035 | 237,010,341 |
| 2024-12-09 | 8.1 | 8.12 | 7.55 | 7.72 | -5.51% | 400,484 | 312,691,932 |
| 2024-12-06 | 8.24 | 8.38 | 8.05 | 8.17 | +0.62% | 298,751 | 244,321,767 |
| 2024-12-05 | 8.08 | 8.24 | 8.02 | 8.12 | -0.37% | 162,743 | 131,717,388 |
| 2024-12-04 | 8.19 | 8.35 | 8.09 | 8.15 | -0.37% | 225,857 | 185,447,083 |
| 2024-12-03 | 8.21 | 8.3 | 8.06 | 8.18 | -1.21% | 200,354 | 163,519,098 |
| 2024-12-02 | 7.87 | 8.33 | 7.87 | 8.28 | +4.94% | 308,157 | 251,453,095 |
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：