股票概览
7.28
-4.46%
-0.34
7.63
开盘价
7.7
最高价
7.28
最低价
131,327
成交量
数据更新至: 2024-12-31
技术指标
7.59
MA5 (5日均线)
7.79
MA10 (10日均线)
8.22
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 | 7.63 | 7.7 | 7.28 | 7.28 | -4.46% | 131,327 | 97,629,043 |
| 2024-12-30 | 7.75 | 7.78 | 7.59 | 7.62 | -1.8% | 82,036 | 62,829,358 |
| 2024-12-27 | 7.63 | 7.83 | 7.63 | 7.76 | +1.57% | 89,648 | 69,460,984 |
| 2024-12-26 | 7.64 | 7.78 | 7.61 | 7.64 | 0% | 94,905 | 73,062,344 |
| 2024-12-25 | 7.95 | 7.97 | 7.5 | 7.64 | -3.54% | 147,995 | 113,274,390 |
| 2024-12-24 | 7.78 | 8.2 | 7.78 | 7.92 | +2.46% | 158,191 | 126,069,571 |
| 2024-12-23 | 8.15 | 8.18 | 7.68 | 7.73 | -5.04% | 145,292 | 114,390,235 |
| 2024-12-20 | 8.12 | 8.21 | 8.08 | 8.14 | +0.25% | 103,244 | 84,098,906 |
| 2024-12-19 | 8 | 8.17 | 7.89 | 8.12 | +0.62% | 93,052 | 75,121,593 |
| 2024-12-18 | 8.15 | 8.23 | 7.94 | 8.07 | -0.37% | 108,826 | 88,248,789 |
| 2024-12-17 | 8.55 | 8.56 | 8.08 | 8.1 | -5.26% | 155,132 | 128,074,230 |
| 2024-12-16 | 8.58 | 8.72 | 8.46 | 8.55 | -0.93% | 136,834 | 117,674,914 |
| 2024-12-13 | 8.89 | 8.9 | 8.61 | 8.63 | -3.58% | 190,090 | 165,847,512 |
| 2024-12-12 | 8.82 | 8.98 | 8.72 | 8.95 | +1.7% | 226,718 | 201,156,607 |
| 2024-12-11 | 8.75 | 8.86 | 8.56 | 8.8 | +1.38% | 165,753 | 144,484,694 |
| 2024-12-10 | 8.88 | 8.98 | 8.65 | 8.68 | +0.81% | 236,344 | 208,336,115 |
| 2024-12-09 | 8.73 | 8.81 | 8.42 | 8.61 | -1.37% | 161,305 | 138,593,559 |
| 2024-12-06 | 8.74 | 8.81 | 8.52 | 8.73 | -0.11% | 190,839 | 165,619,748 |
| 2024-12-05 | 8.66 | 8.98 | 8.6 | 8.74 | +1.16% | 224,492 | 197,385,231 |
| 2024-12-04 | 8.75 | 8.97 | 8.51 | 8.64 | -2.48% | 294,123 | 257,149,882 |
| 2024-12-03 | 8.73 | 9.3 | 8.64 | 8.86 | +1.61% | 473,818 | 426,149,727 |
| 2024-12-02 | 8.32 | 8.84 | 8.32 | 8.72 | +4.93% | 300,289 | 258,393,521 |
| 2024-11-29 | 8.3 | 8.38 | 8.1 | 8.31 | 0% | 201,066 | 166,003,046 |
| 2024-11-28 | 8.42 | 8.57 | 8.28 | 8.31 | -1.19% | 251,874 | 212,061,347 |
| 2024-11-27 | 7.97 | 8.49 | 7.93 | 8.41 | +6.05% | 336,718 | 278,838,190 |
| 2024-11-26 | 8 | 8.14 | 7.91 | 7.93 | -1.25% | 202,294 | 162,064,973 |
| 2024-11-25 | 7.6 | 8.34 | 7.48 | 8.03 | +6.36% | 304,835 | 243,875,567 |
| 2024-11-22 | 7.96 | 7.97 | 7.54 | 7.55 | -5.27% | 148,321 | 115,104,655 |
| 2024-11-21 | 8.02 | 8.06 | 7.82 | 7.97 | -0.75% | 132,394 | 105,300,316 |
| 2024-11-20 | 7.85 | 8.05 | 7.81 | 8.03 | +1.52% | 135,568 | 107,917,974 |
| 2024-11-19 | 7.7 | 7.91 | 7.65 | 7.91 | +2.73% | 127,022 | 98,573,980 |
| 2024-11-18 | 8.08 | 8.21 | 7.64 | 7.7 | -4.7% | 167,345 | 130,683,417 |
| 2024-11-15 | 8.23 | 8.5 | 8.08 | 8.08 | -2.18% | 181,958 | 150,911,314 |
| 2024-11-14 | 8.59 | 8.69 | 8.22 | 8.26 | -4.29% | 184,248 | 154,430,239 |
| 2024-11-13 | 8.65 | 8.79 | 8.4 | 8.63 | -0.12% | 203,810 | 175,253,826 |
| 2024-11-12 | 8.61 | 8.85 | 8.45 | 8.64 | +0.35% | 331,273 | 286,526,373 |
| 2024-11-11 | 8.46 | 8.62 | 8.4 | 8.61 | +2.38% | 199,795 | 170,242,052 |
| 2024-11-08 | 8.55 | 8.74 | 8.37 | 8.41 | -0.47% | 256,132 | 218,887,412 |
| 2024-11-07 | 8.2 | 8.46 | 8.12 | 8.45 | +2.05% | 236,191 | 197,474,214 |
| 2024-11-06 | 8.11 | 8.36 | 8.05 | 8.28 | +2.48% | 312,088 | 255,910,191 |
| 2024-11-05 | 7.7 | 8.09 | 7.7 | 8.08 | +4.53% | 242,620 | 192,613,285 |
| 2024-11-04 | 7.55 | 7.77 | 7.53 | 7.73 | +1.31% | 160,660 | 123,408,001 |
| 2024-11-01 | 8.22 | 8.23 | 7.54 | 7.63 | -7.29% | 345,798 | 269,281,978 |
| 2024-10-31 | 8.2 | 8.4 | 8.14 | 8.23 | +0.61% | 262,213 | 216,272,591 |
| 2024-10-30 | 8.25 | 8.37 | 8.07 | 8.18 | -1.56% | 257,630 | 211,159,837 |
| 2024-10-29 | 8.7 | 8.89 | 8.3 | 8.31 | -3.37% | 297,010 | 254,129,591 |
| 2024-10-28 | 8.27 | 8.6 | 8.27 | 8.6 | +4.88% | 287,335 | 243,074,717 |
| 2024-10-25 | 8.25 | 8.5 | 8.16 | 8.2 | 0% | 277,475 | 229,265,608 |
| 2024-10-24 | 8.61 | 8.61 | 8.12 | 8.2 | -9.29% | 387,649 | 320,979,237 |
| 2024-10-23 | 8.63 | 9.19 | 8.57 | 9.04 | +4.75% | 502,247 | 450,969,754 |
| 2024-10-22 | 8.55 | 8.72 | 8.4 | 8.63 | -0.12% | 281,074 | 241,397,868 |
| 2024-10-21 | 8.5 | 8.81 | 8.47 | 8.64 | +1.53% | 356,509 | 309,067,032 |
| 2024-10-18 | 8.13 | 8.68 | 7.96 | 8.51 | +4.03% | 386,571 | 319,483,863 |
| 2024-10-17 | 8.48 | 8.62 | 8.13 | 8.18 | -3.2% | 333,948 | 278,945,665 |
| 2024-10-16 | 8.4 | 8.75 | 8.32 | 8.45 | -2.31% | 310,369 | 264,067,427 |
| 2024-10-15 | 8.9 | 9.13 | 8.61 | 8.65 | -3.89% | 424,557 | 376,809,705 |
| 2024-10-14 | 8.62 | 9.13 | 8.5 | 9 | +4.9% | 450,983 | 401,040,032 |
| 2024-10-11 | 9.1 | 9.16 | 8.41 | 8.58 | -11.09% | 581,020 | 507,063,444 |
| 2024-10-10 | 8.26 | 9.82 | 8.23 | 9.65 | +17.97% | 913,520 | 840,261,525 |
| 2024-10-09 | 9.22 | 9.3 | 8.13 | 8.18 | -15.41% | 624,949 | 546,928,183 |
| 2024-10-08 | 9.62 | 9.67 | 8.59 | 9.67 | +19.98% | 804,995 | 739,593,264 |
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：