股票概览
7.53
-3.83%
-0.3
7.86
开盘价
7.99
最高价
7.52
最低价
184,572
成交量
数据更新至: 2024-12-31
技术指标
7.76
MA5 (5日均线)
8.14
MA10 (10日均线)
8.57
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 | 7.86 | 7.99 | 7.52 | 7.53 | -3.83% | 184,572 | 142,951,516 |
| 2024-12-30 | 7.83 | 7.89 | 7.5 | 7.83 | -0.51% | 146,507 | 113,769,191 |
| 2024-12-27 | 7.93 | 8.27 | 7.78 | 7.87 | +0.13% | 197,023 | 158,405,943 |
| 2024-12-26 | 7.72 | 7.95 | 7.62 | 7.86 | +1.68% | 157,878 | 124,008,477 |
| 2024-12-25 | 8.02 | 8.04 | 7.5 | 7.73 | -3.38% | 213,482 | 165,284,097 |
| 2024-12-24 | 8.15 | 8.32 | 7.83 | 8 | -1.23% | 239,737 | 192,093,810 |
| 2024-12-23 | 9 | 9.02 | 8.09 | 8.1 | -10.5% | 399,814 | 337,029,465 |
| 2024-12-20 | 8.71 | 9.26 | 8.69 | 9.05 | +3.08% | 393,901 | 356,887,315 |
| 2024-12-19 | 8.47 | 9.06 | 8.47 | 8.78 | +1.27% | 364,711 | 320,677,574 |
| 2024-12-18 | 8.44 | 8.88 | 8.16 | 8.67 | -3.67% | 436,209 | 370,912,985 |
| 2024-12-17 | 9.36 | 10.1 | 8.94 | 9 | -0.11% | 553,004 | 523,881,707 |
| 2024-12-16 | 9.51 | 9.65 | 8.95 | 9.01 | -4.15% | 412,225 | 381,294,446 |
| 2024-12-13 | 9.26 | 9.66 | 9.23 | 9.4 | +1.08% | 498,925 | 472,665,811 |
| 2024-12-12 | 9.22 | 9.53 | 9.22 | 9.3 | -2.52% | 413,574 | 385,295,915 |
| 2024-12-11 | 8.98 | 10.25 | 8.81 | 9.54 | +5.53% | 725,945 | 688,936,891 |
| 2024-12-10 | 8.8 | 9.16 | 8.65 | 9.04 | +5.85% | 564,518 | 502,721,418 |
| 2024-12-09 | 8.64 | 8.84 | 8.44 | 8.54 | -1.27% | 265,741 | 228,511,392 |
| 2024-12-06 | 8.82 | 8.9 | 8.57 | 8.65 | -3.03% | 407,557 | 353,561,820 |
| 2024-12-05 | 8.74 | 9.34 | 8.74 | 8.92 | +3% | 508,620 | 455,553,455 |
| 2024-12-04 | 8.63 | 9.09 | 8.6 | 8.66 | +0.58% | 618,001 | 545,932,461 |
| 2024-12-03 | 8.6 | 8.75 | 8.47 | 8.61 | -0.35% | 353,056 | 303,847,373 |
| 2024-12-02 | 8.53 | 8.85 | 8.45 | 8.64 | +1.41% | 492,727 | 425,380,491 |
| 2024-11-29 | 8.76 | 8.87 | 8.28 | 8.52 | -2.96% | 781,895 | 666,221,189 |
| 2024-11-28 | 7.81 | 9.42 | 7.81 | 8.78 | +11.85% | 1,063,544 | 941,321,143 |
| 2024-11-27 | 7.59 | 7.86 | 7.36 | 7.85 | +2.08% | 139,312 | 105,867,800 |
| 2024-11-26 | 7.84 | 7.97 | 7.63 | 7.69 | -2.16% | 123,714 | 96,213,047 |
| 2024-11-25 | 7.76 | 7.92 | 7.51 | 7.86 | +2.75% | 173,005 | 133,727,114 |
| 2024-11-22 | 7.99 | 8.16 | 7.65 | 7.65 | -5.44% | 244,607 | 194,069,740 |
| 2024-11-21 | 8.1 | 8.35 | 7.97 | 8.09 | +1.76% | 332,930 | 270,681,754 |
| 2024-11-20 | 7.63 | 8.1 | 7.6 | 7.95 | +3.52% | 200,253 | 157,314,946 |
| 2024-11-19 | 7.3 | 7.69 | 7.26 | 7.68 | +5.21% | 168,353 | 125,632,141 |
| 2024-11-18 | 7.75 | 7.8 | 7.18 | 7.3 | -4.82% | 216,184 | 159,086,717 |
| 2024-11-15 | 7.91 | 8.18 | 7.65 | 7.67 | -3.64% | 231,740 | 183,959,915 |
| 2024-11-14 | 8.23 | 8.44 | 7.95 | 7.96 | -3.75% | 215,616 | 177,094,031 |
| 2024-11-13 | 8.29 | 8.38 | 7.99 | 8.27 | -1.19% | 239,454 | 195,772,736 |
| 2024-11-12 | 8.65 | 8.69 | 8.27 | 8.37 | -3.01% | 316,224 | 268,263,310 |
| 2024-11-11 | 8.33 | 8.63 | 8.26 | 8.63 | +3.11% | 352,847 | 300,991,537 |
| 2024-11-08 | 8.6 | 8.72 | 8.36 | 8.37 | -1.53% | 379,971 | 323,761,427 |
| 2024-11-07 | 8.34 | 8.61 | 8.23 | 8.5 | +0.35% | 379,153 | 319,113,688 |
| 2024-11-06 | 8.23 | 8.79 | 8.21 | 8.47 | +3.29% | 519,872 | 442,948,557 |
| 2024-11-05 | 8.01 | 8.3 | 8.01 | 8.2 | +1.36% | 350,465 | 286,421,140 |
| 2024-11-04 | 7.95 | 8.2 | 7.88 | 8.09 | +2.41% | 294,426 | 237,019,783 |
| 2024-11-01 | 8.67 | 8.7 | 7.9 | 7.9 | -9.51% | 566,627 | 465,258,563 |
| 2024-10-31 | 9.32 | 9.33 | 8.56 | 8.73 | -3.54% | 871,703 | 778,221,652 |
| 2024-10-30 | 8.22 | 9.2 | 8.08 | 9.05 | +6.72% | 1,002,559 | 878,953,438 |
| 2024-10-29 | 8.32 | 8.77 | 8.06 | 8.48 | +1.92% | 647,498 | 545,763,434 |
| 2024-10-28 | 8.03 | 8.44 | 8.02 | 8.32 | +2.97% | 394,263 | 325,730,870 |
| 2024-10-25 | 8.11 | 8.27 | 7.97 | 8.08 | 0% | 374,513 | 303,653,695 |
| 2024-10-24 | 7.73 | 8.26 | 7.71 | 8.08 | +2.93% | 394,315 | 316,320,150 |
| 2024-10-23 | 8.05 | 8.08 | 7.8 | 7.85 | -3.21% | 370,009 | 294,182,592 |
| 2024-10-22 | 8.08 | 8.32 | 7.95 | 8.11 | +0.62% | 411,354 | 334,309,864 |
| 2024-10-21 | 7.77 | 8.34 | 7.62 | 8.06 | +4.68% | 468,157 | 375,149,318 |
| 2024-10-18 | 7.35 | 7.85 | 7.34 | 7.7 | +5.05% | 443,319 | 339,323,388 |
| 2024-10-17 | 7.27 | 7.49 | 7.23 | 7.33 | +1.95% | 252,233 | 186,524,408 |
| 2024-10-16 | 7.17 | 7.39 | 7.12 | 7.19 | -1.91% | 233,803 | 169,341,172 |
| 2024-10-15 | 7.24 | 7.57 | 7.17 | 7.33 | +0.27% | 328,499 | 243,698,896 |
| 2024-10-14 | 7.01 | 7.32 | 6.96 | 7.31 | +5.64% | 301,149 | 215,743,984 |
| 2024-10-11 | 7.42 | 7.43 | 6.79 | 6.92 | -7.61% | 346,845 | 244,369,192 |
| 2024-10-10 | 7.51 | 7.97 | 7.26 | 7.49 | +2.6% | 448,897 | 340,930,685 |
| 2024-10-09 | 8.15 | 8.26 | 7.3 | 7.3 | -16.76% | 557,731 | 435,907,170 |
| 2024-10-08 | 9 | 9 | 7.8 | 8.77 | +15.85% | 689,126 | 578,917,148 |
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：