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 |
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：