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 |
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：