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 |
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：