股票概览
7.22
-5.12%
-0.39
7.61
开盘价
7.69
最高价
7.22
最低价
620,947
成交量
数据更新至: 2024-12-31
技术指标
7.50
MA5 (5日均线)
7.87
MA10 (10日均线)
8.26
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 | 7.61 | 7.69 | 7.22 | 7.22 | -5.12% | 620,947 | 460,190,139 |
| 2024-12-30 | 7.56 | 7.7 | 7.3 | 7.61 | +0.66% | 550,452 | 416,055,953 |
| 2024-12-27 | 7.54 | 7.71 | 7.45 | 7.56 | +0.53% | 609,598 | 464,463,349 |
| 2024-12-26 | 7.62 | 7.72 | 7.5 | 7.52 | -1.05% | 665,631 | 507,565,386 |
| 2024-12-25 | 7.81 | 7.83 | 7.41 | 7.6 | -3.43% | 774,043 | 587,090,786 |
| 2024-12-24 | 7.94 | 7.98 | 7.64 | 7.87 | -0.13% | 703,589 | 547,996,639 |
| 2024-12-23 | 8.45 | 8.46 | 7.78 | 7.88 | -7.73% | 1,196,060 | 957,895,598 |
| 2024-12-20 | 8.4 | 8.58 | 8.33 | 8.54 | +0.95% | 1,027,108 | 870,759,876 |
| 2024-12-19 | 8.29 | 8.62 | 8.04 | 8.46 | 0% | 1,228,683 | 1,020,053,717 |
| 2024-12-18 | 8.35 | 8.8 | 8.19 | 8.46 | +1.2% | 1,234,009 | 1,050,885,657 |
| 2024-12-17 | 8.99 | 9.02 | 8.35 | 8.36 | -10.59% | 1,646,802 | 1,423,029,293 |
| 2024-12-16 | 9.25 | 9.98 | 8.67 | 9.35 | +0.65% | 2,803,496 | 2,542,727,818 |
| 2024-12-13 | 8.56 | 9.79 | 8.5 | 9.29 | +7.15% | 3,193,934 | 2,910,406,460 |
| 2024-12-12 | 8.9 | 8.96 | 8.47 | 8.67 | -1.48% | 1,391,068 | 1,207,487,985 |
| 2024-12-11 | 8.6 | 8.97 | 8.48 | 8.8 | +0.92% | 1,691,953 | 1,481,324,588 |
| 2024-12-10 | 8.6 | 9.13 | 8.6 | 8.72 | +1.4% | 2,356,702 | 2,095,661,136 |
| 2024-12-09 | 8.8 | 8.84 | 8.35 | 8.6 | -1.04% | 1,523,677 | 1,306,481,296 |
| 2024-12-06 | 8.37 | 8.78 | 8.24 | 8.69 | +3.95% | 2,369,564 | 2,018,672,072 |
| 2024-12-05 | 7.75 | 8.54 | 7.75 | 8.36 | +9% | 2,277,600 | 1,894,760,264 |
| 2024-12-04 | 8.06 | 8.11 | 7.61 | 7.67 | -4.84% | 1,079,339 | 841,068,910 |
| 2024-12-03 | 8.16 | 8.28 | 7.95 | 8.06 | -1.95% | 1,153,928 | 933,736,552 |
| 2024-12-02 | 8.14 | 8.47 | 8.13 | 8.22 | -0.24% | 1,644,600 | 1,362,333,083 |
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：