股票概览
7.05
-2.35%
-0.17
7.2
开盘价
7.27
最高价
7.05
最低价
101,088
成交量
数据更新至: 2024-12-31
技术指标
7.23
MA5 (5日均线)
7.30
MA10 (10日均线)
7.54
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 | 7.2 | 7.27 | 7.05 | 7.05 | -2.35% | 101,088 | 72,012,632 |
| 2024-12-30 | 7.29 | 7.34 | 7.2 | 7.22 | -1.37% | 76,604 | 55,546,182 |
| 2024-12-27 | 7.25 | 7.38 | 7.22 | 7.32 | +0.97% | 88,731 | 64,905,186 |
| 2024-12-26 | 7.25 | 7.33 | 7.22 | 7.25 | -0.55% | 77,617 | 56,520,282 |
| 2024-12-25 | 7.4 | 7.4 | 7.19 | 7.29 | -1.09% | 91,025 | 66,027,532 |
| 2024-12-24 | 7.31 | 7.49 | 7.29 | 7.37 | +1.38% | 99,733 | 73,772,805 |
| 2024-12-23 | 7.41 | 7.49 | 7.2 | 7.27 | -2.15% | 145,184 | 106,399,650 |
| 2024-12-20 | 7.39 | 7.58 | 7.38 | 7.43 | +1.09% | 90,656 | 67,503,524 |
| 2024-12-19 | 7.37 | 7.43 | 7.29 | 7.35 | -1.08% | 135,608 | 99,785,888 |
| 2024-12-18 | 7.45 | 7.53 | 7.42 | 7.43 | -0.13% | 69,662 | 52,005,204 |
| 2024-12-17 | 7.63 | 7.67 | 7.42 | 7.44 | -2.87% | 149,489 | 112,406,715 |
| 2024-12-16 | 7.79 | 7.89 | 7.61 | 7.66 | -1.42% | 171,199 | 132,170,882 |
| 2024-12-13 | 7.87 | 7.9 | 7.75 | 7.77 | -2.02% | 177,095 | 138,276,502 |
| 2024-12-12 | 7.87 | 7.93 | 7.78 | 7.93 | +1.02% | 165,684 | 130,391,911 |
| 2024-12-11 | 7.84 | 7.9 | 7.79 | 7.85 | +0.26% | 145,316 | 114,124,058 |
| 2024-12-10 | 7.99 | 8.06 | 7.8 | 7.83 | +0.26% | 231,737 | 182,790,058 |
| 2024-12-09 | 7.88 | 7.93 | 7.78 | 7.81 | -1.39% | 171,820 | 134,873,513 |
| 2024-12-06 | 7.88 | 7.95 | 7.7 | 7.92 | +1.41% | 180,224 | 141,555,182 |
| 2024-12-05 | 7.76 | 7.84 | 7.69 | 7.81 | +0.39% | 155,435 | 120,654,548 |
| 2024-12-04 | 8.01 | 8.01 | 7.73 | 7.78 | -3.47% | 221,691 | 173,553,214 |
| 2024-12-03 | 8.13 | 8.32 | 7.99 | 8.06 | -0.86% | 200,840 | 163,241,363 |
| 2024-12-02 | 7.84 | 8.17 | 7.78 | 8.13 | +3.3% | 283,768 | 228,811,839 |
| 2024-11-29 | 7.83 | 8.01 | 7.79 | 7.87 | +0.25% | 169,696 | 134,332,995 |
| 2024-11-28 | 7.93 | 8.19 | 7.81 | 7.85 | -1.51% | 185,430 | 148,356,567 |
| 2024-11-27 | 7.69 | 7.98 | 7.59 | 7.97 | +3.37% | 191,316 | 149,112,555 |
| 2024-11-26 | 7.86 | 8.06 | 7.7 | 7.71 | -2.77% | 166,075 | 130,944,181 |
| 2024-11-25 | 7.52 | 7.95 | 7.5 | 7.93 | +5.03% | 295,252 | 229,294,694 |
| 2024-11-22 | 7.82 | 7.86 | 7.52 | 7.55 | -3.94% | 188,285 | 144,337,421 |
| 2024-11-21 | 7.86 | 7.93 | 7.74 | 7.86 | -0.13% | 122,041 | 95,804,051 |
| 2024-11-20 | 7.79 | 7.89 | 7.73 | 7.87 | +0.25% | 146,595 | 114,596,699 |
| 2024-11-19 | 7.73 | 7.85 | 7.61 | 7.85 | +2.61% | 134,570 | 104,041,547 |
| 2024-11-18 | 7.8 | 7.97 | 7.58 | 7.65 | -1.42% | 197,631 | 153,188,269 |
| 2024-11-15 | 8.01 | 8.07 | 7.74 | 7.76 | -3.48% | 244,334 | 193,455,530 |
| 2024-11-14 | 8.45 | 8.45 | 8.02 | 8.04 | -4.63% | 238,017 | 194,512,234 |
| 2024-11-13 | 8.45 | 8.58 | 8.24 | 8.43 | -0.47% | 249,080 | 209,187,834 |
| 2024-11-12 | 8.37 | 8.63 | 8.33 | 8.47 | +1.44% | 428,962 | 363,222,894 |
| 2024-11-11 | 8.14 | 8.36 | 8.1 | 8.35 | +1.95% | 241,578 | 199,327,124 |
| 2024-11-08 | 8.4 | 8.48 | 8.15 | 8.19 | -2.03% | 323,722 | 268,611,706 |
| 2024-11-07 | 8.23 | 8.36 | 8.11 | 8.36 | +0.48% | 277,714 | 229,255,092 |
| 2024-11-06 | 8.23 | 8.63 | 8.21 | 8.32 | +0.97% | 394,058 | 330,911,844 |
| 2024-11-05 | 7.93 | 8.27 | 7.89 | 8.24 | +3.78% | 311,589 | 252,484,377 |
| 2024-11-04 | 7.89 | 8.11 | 7.86 | 7.94 | +0.25% | 259,620 | 207,271,623 |
| 2024-11-01 | 8.1 | 8.23 | 7.91 | 7.92 | -4.12% | 306,316 | 245,422,511 |
| 2024-10-31 | 8.3 | 8.44 | 8.15 | 8.26 | +3.64% | 445,032 | 368,741,678 |
| 2024-10-30 | 8.18 | 8.25 | 7.83 | 7.97 | -4.21% | 472,243 | 380,232,664 |
| 2024-10-29 | 8.68 | 8.77 | 8.3 | 8.32 | -3.93% | 354,556 | 299,840,526 |
| 2024-10-28 | 8.98 | 8.98 | 8.6 | 8.66 | -3.56% | 441,246 | 384,053,212 |
| 2024-10-25 | 8.47 | 9.05 | 8.47 | 8.98 | +5.9% | 562,951 | 497,299,657 |
| 2024-10-24 | 8.88 | 8.95 | 8.44 | 8.48 | -7.02% | 534,421 | 459,294,603 |
| 2024-10-23 | 8.42 | 9.6 | 8.4 | 9.12 | +10.41% | 1,305,921 | 1,188,352,399 |
| 2024-10-22 | 7.7 | 8.4 | 7.66 | 8.26 | +6.86% | 508,180 | 413,835,483 |
| 2024-10-21 | 7.67 | 7.95 | 7.58 | 7.73 | +1.71% | 262,599 | 203,361,163 |
| 2024-10-18 | 7.35 | 7.74 | 7.33 | 7.6 | +2.98% | 223,288 | 168,508,360 |
| 2024-10-17 | 7.54 | 7.56 | 7.38 | 7.38 | -0.81% | 121,478 | 90,654,013 |
| 2024-10-16 | 7.34 | 7.65 | 7.26 | 7.44 | 0% | 154,838 | 115,086,414 |
| 2024-10-15 | 7.6 | 7.64 | 7.42 | 7.44 | -2.36% | 165,623 | 124,499,576 |
| 2024-10-14 | 7.6 | 7.69 | 7.42 | 7.62 | +2.14% | 182,490 | 137,866,150 |
| 2024-10-11 | 7.9 | 7.9 | 7.36 | 7.46 | -7.33% | 274,332 | 208,694,682 |
| 2024-10-10 | 7.9 | 8.36 | 7.9 | 8.05 | +2.55% | 385,102 | 314,904,007 |
| 2024-10-09 | 8.51 | 8.51 | 7.81 | 7.85 | -10.8% | 397,394 | 323,899,618 |
| 2024-10-08 | 9.5 | 9.5 | 8.21 | 8.8 | +8.24% | 583,737 | 511,926,273 |
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：