股票概览
7.25
-5.97%
-0.46
7.61
开盘价
7.7
最高价
7.15
最低价
749,291
成交量
数据更新至: 2024-12-31
技术指标
7.80
MA5 (5日均线)
7.70
MA10 (10日均线)
7.25
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 | 7.61 | 7.7 | 7.15 | 7.25 | -5.97% | 749,291 | 550,277,011 |
| 2024-12-30 | 7.98 | 8.18 | 7.7 | 7.71 | -6.2% | 895,038 | 704,099,043 |
| 2024-12-27 | 7.9 | 8.88 | 7.9 | 8.22 | +3.27% | 1,442,410 | 1,189,461,394 |
| 2024-12-26 | 7.86 | 8.1 | 7.73 | 7.96 | +1.27% | 1,093,611 | 867,754,908 |
| 2024-12-25 | 8.26 | 8.26 | 7.68 | 7.86 | -4.84% | 1,472,199 | 1,158,797,418 |
| 2024-12-24 | 6.92 | 8.26 | 6.92 | 8.26 | +20.06% | 1,186,336 | 937,039,924 |
| 2024-12-23 | 7.36 | 7.56 | 6.81 | 6.88 | -7.77% | 647,435 | 459,762,686 |
| 2024-12-20 | 7.5 | 7.7 | 7.39 | 7.46 | -1.19% | 757,841 | 568,269,062 |
| 2024-12-19 | 7.37 | 7.58 | 7.24 | 7.55 | -3.94% | 958,027 | 712,446,875 |
| 2024-12-18 | 6.89 | 8.4 | 6.89 | 7.86 | +11.17% | 1,446,963 | 1,114,244,266 |
| 2024-12-17 | 6.73 | 7.49 | 6.71 | 7.07 | +5.68% | 967,479 | 689,628,133 |
| 2024-12-16 | 6.63 | 6.87 | 6.63 | 6.69 | +0.45% | 187,398 | 126,861,240 |
| 2024-12-13 | 6.82 | 6.84 | 6.65 | 6.66 | -3.06% | 193,262 | 130,101,836 |
| 2024-12-12 | 6.81 | 6.87 | 6.72 | 6.87 | +0.59% | 193,085 | 131,621,553 |
| 2024-12-11 | 6.76 | 6.85 | 6.75 | 6.83 | +0.44% | 145,431 | 99,083,585 |
| 2024-12-10 | 6.96 | 6.98 | 6.77 | 6.8 | +0.15% | 239,398 | 164,519,954 |
| 2024-12-09 | 6.76 | 6.85 | 6.7 | 6.79 | -0.29% | 165,471 | 112,279,533 |
| 2024-12-06 | 6.73 | 6.83 | 6.64 | 6.81 | +0.89% | 215,685 | 145,615,448 |
| 2024-12-05 | 6.7 | 6.79 | 6.68 | 6.75 | +0.15% | 192,321 | 129,637,268 |
| 2024-12-04 | 6.94 | 6.98 | 6.71 | 6.74 | -3.58% | 293,906 | 200,717,722 |
| 2024-12-03 | 7.05 | 7.12 | 6.92 | 6.99 | -1.27% | 310,905 | 217,507,798 |
| 2024-12-02 | 7 | 7.14 | 6.98 | 7.08 | +0.28% | 343,643 | 242,942,174 |
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：