股票概览
7.06
-6.24%
-0.47
7.57
开盘价
7.61
最高价
7.06
最低价
222,897
成交量
数据更新至: 2024-12-31
技术指标
7.52
MA5 (5日均线)
7.88
MA10 (10日均线)
8.05
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 | 7.57 | 7.61 | 7.06 | 7.06 | -6.24% | 222,897 | 161,309,573 |
| 2024-12-30 | 7.8 | 7.8 | 7.53 | 7.53 | -3.09% | 152,683 | 116,858,120 |
| 2024-12-27 | 7.64 | 7.96 | 7.47 | 7.77 | +2.51% | 237,448 | 183,031,456 |
| 2024-12-26 | 7.6 | 7.88 | 7.52 | 7.58 | -0.79% | 300,891 | 230,979,658 |
| 2024-12-25 | 7.32 | 7.88 | 6.69 | 7.64 | +3.52% | 510,148 | 374,588,166 |
| 2024-12-24 | 7.79 | 8.08 | 7.15 | 7.38 | -1.6% | 363,217 | 274,499,587 |
| 2024-12-23 | 8.35 | 8.38 | 7.41 | 7.5 | -12.79% | 453,333 | 357,113,075 |
| 2024-12-20 | 8.18 | 8.87 | 7.84 | 8.6 | +2.63% | 581,847 | 482,959,736 |
| 2024-12-19 | 9.13 | 9.2 | 8.09 | 8.38 | -10.76% | 641,667 | 547,000,339 |
| 2024-12-18 | 8.78 | 9.75 | 8.55 | 9.39 | +6.83% | 551,596 | 512,621,472 |
| 2024-12-17 | 9.91 | 10.43 | 8.51 | 8.79 | -13.57% | 739,671 | 695,750,260 |
| 2024-12-16 | 8.88 | 10.45 | 8.81 | 10.17 | +16.1% | 590,106 | 575,410,483 |
| 2024-12-13 | 8.28 | 9.28 | 8.27 | 8.76 | +5.16% | 412,102 | 360,934,891 |
| 2024-12-12 | 8.14 | 8.68 | 8 | 8.33 | +3.48% | 324,070 | 268,180,786 |
| 2024-12-11 | 7.88 | 8.16 | 7.88 | 8.05 | +0.37% | 215,900 | 173,636,230 |
| 2024-12-10 | 8.26 | 8.38 | 7.86 | 8.02 | -0.37% | 416,175 | 335,482,693 |
| 2024-12-09 | 7.45 | 8.4 | 7.32 | 8.05 | +9.08% | 467,499 | 366,777,318 |
| 2024-12-06 | 7.28 | 7.49 | 7.08 | 7.38 | +2.36% | 293,953 | 214,918,597 |
| 2024-12-05 | 7.05 | 7.5 | 6.91 | 7.21 | -1.5% | 345,497 | 249,764,194 |
| 2024-12-04 | 7.2 | 7.73 | 7.2 | 7.32 | +1.24% | 475,843 | 351,944,228 |
| 2024-12-03 | 7.3 | 8.34 | 7.21 | 7.23 | +4.03% | 640,006 | 487,684,223 |
| 2024-12-02 | 6.87 | 7.18 | 6.87 | 6.95 | +0.58% | 246,476 | 172,551,134 |
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：