股票概览
7.18
-5.03%
-0.38
7.58
开盘价
7.64
最高价
7.16
最低价
310,442
成交量
数据更新至: 2024-12-31
技术指标
7.27
MA5 (5日均线)
7.70
MA10 (10日均线)
8.50
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 | 7.58 | 7.64 | 7.16 | 7.18 | -5.03% | 310,442 | 229,145,205 |
| 2024-12-30 | 7.34 | 7.72 | 7 | 7.56 | +2.02% | 424,857 | 316,030,792 |
| 2024-12-27 | 7.1 | 7.57 | 7.03 | 7.41 | +4.07% | 461,417 | 340,105,426 |
| 2024-12-26 | 7.1 | 7.24 | 7.06 | 7.12 | +0.42% | 290,502 | 207,254,760 |
| 2024-12-25 | 7.48 | 7.48 | 6.9 | 7.09 | -4.7% | 410,793 | 292,057,279 |
| 2024-12-24 | 7.68 | 7.83 | 7.24 | 7.44 | -3.13% | 529,854 | 392,587,072 |
| 2024-12-23 | 8.54 | 8.55 | 7.66 | 7.68 | -10.07% | 564,091 | 449,864,427 |
| 2024-12-20 | 8.41 | 8.71 | 8.41 | 8.54 | +0.83% | 362,044 | 310,058,104 |
| 2024-12-19 | 8.24 | 8.56 | 8.13 | 8.47 | -0.94% | 411,389 | 343,596,974 |
| 2024-12-18 | 8.53 | 8.78 | 8.18 | 8.55 | +0.35% | 389,655 | 331,220,709 |
| 2024-12-17 | 9.3 | 9.3 | 8.45 | 8.52 | -8.49% | 557,994 | 485,538,007 |
| 2024-12-16 | 9.88 | 9.96 | 9.09 | 9.31 | -5.48% | 795,289 | 747,137,285 |
| 2024-12-13 | 9.71 | 10.49 | 9.64 | 9.85 | -0.61% | 1,325,085 | 1,334,765,754 |
| 2024-12-12 | 9.32 | 10.3 | 9.22 | 9.91 | +6.1% | 1,294,395 | 1,258,920,931 |
| 2024-12-11 | 9.08 | 9.41 | 8.99 | 9.34 | +1.97% | 680,033 | 626,270,940 |
| 2024-12-10 | 9.3 | 9.52 | 9.05 | 9.16 | +2.12% | 778,059 | 721,269,486 |
| 2024-12-09 | 9.19 | 9.25 | 8.8 | 8.97 | -1.54% | 624,915 | 564,373,394 |
| 2024-12-06 | 9.54 | 9.58 | 9.09 | 9.11 | -4% | 877,969 | 811,155,820 |
| 2024-12-05 | 9.48 | 9.73 | 9.36 | 9.49 | +1.17% | 792,676 | 756,685,341 |
| 2024-12-04 | 9.74 | 9.93 | 9.36 | 9.38 | -7.4% | 1,143,272 | 1,101,567,629 |
| 2024-12-03 | 9.61 | 10.58 | 9.4 | 10.13 | +3.79% | 1,703,686 | 1,695,258,471 |
| 2024-12-02 | 9.28 | 10.42 | 9.15 | 9.76 | -2.01% | 1,722,352 | 1,682,272,171 |
| 2024-11-29 | 9.6 | 10.98 | 8.88 | 9.96 | -4.05% | 2,466,336 | 2,385,185,432 |
| 2024-11-28 | 11.02 | 11.33 | 10.2 | 10.38 | +9.96% | 2,922,805 | 3,220,727,627 |
| 2024-11-27 | 7.81 | 9.44 | 7.81 | 9.44 | +19.95% | 1,409,890 | 1,306,437,822 |
| 2024-11-26 | 8.5 | 9.19 | 7.84 | 7.87 | -9.64% | 1,179,280 | 1,005,513,623 |
| 2024-11-25 | 8.35 | 8.77 | 7.68 | 8.71 | +4.69% | 1,251,602 | 1,033,565,333 |
| 2024-11-22 | 8.2 | 9.34 | 8 | 8.32 | -0.24% | 1,569,161 | 1,359,735,905 |
| 2024-11-21 | 8.88 | 9.27 | 8.17 | 8.34 | -3.36% | 1,931,219 | 1,669,525,934 |
| 2024-11-20 | 7.09 | 8.63 | 7 | 8.63 | +20.03% | 1,474,951 | 1,178,364,308 |
| 2024-11-19 | 6.66 | 7.19 | 6.38 | 7.19 | +10.62% | 706,519 | 484,228,974 |
| 2024-11-18 | 6.98 | 7.13 | 6.35 | 6.5 | -7.14% | 486,068 | 319,858,474 |
| 2024-11-15 | 6.95 | 7.45 | 6.93 | 7 | +1.3% | 626,431 | 449,775,368 |
| 2024-11-14 | 7.08 | 7.2 | 6.88 | 6.91 | -4.95% | 458,089 | 322,411,232 |
| 2024-11-13 | 6.92 | 7.49 | 6.86 | 7.27 | +4.76% | 714,471 | 515,679,922 |
| 2024-11-12 | 7.12 | 7.18 | 6.83 | 6.94 | -2.53% | 490,861 | 342,823,621 |
| 2024-11-11 | 6.7 | 7.14 | 6.68 | 7.12 | +6.43% | 511,389 | 356,278,545 |
| 2024-11-08 | 6.77 | 6.93 | 6.65 | 6.69 | -1.18% | 398,336 | 270,825,957 |
| 2024-11-07 | 6.43 | 6.79 | 6.39 | 6.77 | +4.31% | 405,650 | 267,669,436 |
| 2024-11-06 | 6.44 | 6.6 | 6.39 | 6.49 | +0.62% | 325,462 | 211,598,752 |
| 2024-11-05 | 6.19 | 6.48 | 6.18 | 6.45 | +4.2% | 277,647 | 176,813,379 |
| 2024-11-04 | 6.02 | 6.22 | 6.01 | 6.19 | +2.82% | 194,503 | 119,218,438 |
| 2024-11-01 | 6.64 | 6.69 | 5.99 | 6.02 | -9.2% | 445,323 | 277,239,388 |
| 2024-10-31 | 6.48 | 6.75 | 6.41 | 6.63 | +1.84% | 353,422 | 233,819,413 |
| 2024-10-30 | 6.55 | 6.63 | 6.4 | 6.51 | -1.81% | 296,855 | 193,529,338 |
| 2024-10-29 | 6.82 | 6.88 | 6.57 | 6.63 | -1.49% | 418,489 | 281,068,746 |
| 2024-10-28 | 6.63 | 6.81 | 6.61 | 6.73 | -0.44% | 364,028 | 244,324,524 |
| 2024-10-25 | 6.55 | 6.9 | 6.45 | 6.76 | +1.05% | 527,730 | 350,666,499 |
| 2024-10-24 | 6.66 | 6.84 | 6.61 | 6.69 | -1.04% | 228,806 | 153,325,242 |
| 2024-10-23 | 7.06 | 7.09 | 6.71 | 6.76 | -5.59% | 540,164 | 371,197,813 |
| 2024-10-22 | 7.02 | 7.48 | 6.82 | 7.16 | +1.7% | 588,425 | 421,102,121 |
| 2024-10-21 | 6.57 | 7.2 | 6.52 | 7.04 | +5.71% | 626,802 | 433,369,510 |
| 2024-10-18 | 6.54 | 6.79 | 6.38 | 6.66 | +3.74% | 546,810 | 359,699,414 |
| 2024-10-17 | 6.3 | 6.77 | 6.3 | 6.42 | +3.38% | 473,072 | 308,950,432 |
| 2024-10-16 | 6.03 | 6.3 | 5.99 | 6.21 | +0.81% | 273,290 | 169,532,753 |
| 2024-10-15 | 6.25 | 6.51 | 6.14 | 6.16 | -2.22% | 381,704 | 242,628,622 |
| 2024-10-14 | 6.11 | 6.3 | 5.93 | 6.3 | +3.96% | 341,003 | 209,544,339 |
| 2024-10-11 | 6.28 | 6.39 | 5.96 | 6.06 | -5.75% | 343,006 | 210,755,854 |
| 2024-10-10 | 6.47 | 6.84 | 6.39 | 6.43 | 0% | 449,560 | 295,321,260 |
| 2024-10-09 | 7.3 | 7.36 | 6.33 | 6.43 | -17.77% | 826,027 | 575,899,328 |
| 2024-10-08 | 7.93 | 7.93 | 7.01 | 7.82 | +18.31% | 1,152,302 | 862,079,898 |
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：