股票概览
7.05
-1.54%
-0.11
7.22
开盘价
7.38
最高价
7.05
最低价
172,480
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.13
MA10 (10日均线)
7.39
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 | 7.22 | 7.38 | 7.05 | 7.05 | -1.54% | 172,480 | 124,520,501 |
| 2024-12-30 | 7.21 | 7.22 | 7.01 | 7.16 | -0.42% | 90,344 | 64,363,027 |
| 2024-12-27 | 7.09 | 7.29 | 7.09 | 7.19 | +1.41% | 120,583 | 87,069,588 |
| 2024-12-26 | 6.95 | 7.18 | 6.91 | 7.09 | +2.46% | 120,172 | 85,009,912 |
| 2024-12-25 | 7.1 | 7.11 | 6.86 | 6.92 | -2.81% | 123,084 | 85,533,631 |
| 2024-12-24 | 7.02 | 7.13 | 6.98 | 7.12 | +2.15% | 115,651 | 81,749,692 |
| 2024-12-23 | 7.3 | 7.33 | 6.94 | 6.97 | -4.65% | 172,080 | 121,955,451 |
| 2024-12-20 | 7.3 | 7.38 | 7.26 | 7.31 | +0.27% | 142,096 | 104,048,321 |
| 2024-12-19 | 7.16 | 7.31 | 7.08 | 7.29 | +0.97% | 139,715 | 100,598,377 |
| 2024-12-18 | 7.25 | 7.35 | 7.18 | 7.22 | -0.28% | 112,631 | 81,864,211 |
| 2024-12-17 | 7.53 | 7.54 | 7.21 | 7.24 | -3.98% | 173,476 | 127,169,084 |
| 2024-12-16 | 7.56 | 7.67 | 7.46 | 7.54 | -0.53% | 150,825 | 113,950,774 |
| 2024-12-13 | 7.76 | 7.79 | 7.55 | 7.58 | -2.45% | 202,981 | 154,976,979 |
| 2024-12-12 | 7.72 | 7.78 | 7.57 | 7.77 | +0.65% | 270,891 | 208,646,366 |
| 2024-12-11 | 7.69 | 7.75 | 7.64 | 7.72 | +0.13% | 201,298 | 154,875,490 |
| 2024-12-10 | 7.98 | 7.98 | 7.69 | 7.71 | -0.26% | 310,434 | 242,737,972 |
| 2024-12-09 | 7.83 | 7.9 | 7.62 | 7.73 | -0.9% | 260,084 | 201,674,424 |
| 2024-12-06 | 7.74 | 7.86 | 7.63 | 7.8 | 0% | 303,090 | 235,225,899 |
| 2024-12-05 | 7.71 | 7.94 | 7.67 | 7.8 | +1.83% | 366,517 | 286,236,643 |
| 2024-12-04 | 7.6 | 7.8 | 7.54 | 7.66 | 0% | 312,883 | 240,540,255 |
| 2024-12-03 | 7.73 | 7.81 | 7.58 | 7.66 | -0.91% | 239,483 | 183,860,814 |
| 2024-12-02 | 7.7 | 7.76 | 7.63 | 7.73 | +1.05% | 319,734 | 246,581,921 |
| 2024-11-29 | 7.45 | 7.68 | 7.39 | 7.65 | +2.14% | 330,057 | 250,220,968 |
| 2024-11-28 | 7.44 | 7.58 | 7.41 | 7.49 | +0.27% | 298,887 | 224,849,216 |
| 2024-11-27 | 7.3 | 7.47 | 7.11 | 7.47 | +1.22% | 221,206 | 160,751,283 |
| 2024-11-26 | 7.51 | 7.59 | 7.35 | 7.38 | -1.34% | 231,148 | 172,432,771 |
| 2024-11-25 | 7.19 | 7.54 | 7.07 | 7.48 | +4.03% | 282,976 | 206,888,978 |
| 2024-11-22 | 7.59 | 7.64 | 7.18 | 7.19 | -5.64% | 343,452 | 255,327,181 |
| 2024-11-21 | 7.63 | 7.8 | 7.52 | 7.62 | -0.52% | 413,353 | 317,010,518 |
| 2024-11-20 | 7.04 | 7.68 | 7 | 7.66 | +8.35% | 496,729 | 368,650,803 |
| 2024-11-19 | 6.97 | 7.08 | 6.81 | 7.07 | +2.17% | 182,544 | 126,740,085 |
| 2024-11-18 | 7.1 | 7.16 | 6.82 | 6.92 | -2.12% | 198,553 | 138,083,690 |
| 2024-11-15 | 7.28 | 7.37 | 7.06 | 7.07 | -2.48% | 192,633 | 138,965,320 |
| 2024-11-14 | 7.51 | 7.56 | 7.24 | 7.25 | -4.23% | 209,993 | 155,023,291 |
| 2024-11-13 | 7.5 | 7.6 | 7.3 | 7.57 | -0.92% | 289,316 | 215,810,812 |
| 2024-11-12 | 7.71 | 7.82 | 7.53 | 7.64 | -1.04% | 313,836 | 241,658,471 |
| 2024-11-11 | 7.66 | 7.77 | 7.55 | 7.72 | +1.58% | 318,554 | 244,012,362 |
| 2024-11-08 | 7.78 | 7.86 | 7.54 | 7.6 | -2.19% | 422,621 | 323,617,460 |
| 2024-11-07 | 7.5 | 7.86 | 7.45 | 7.77 | +5.71% | 567,080 | 434,507,437 |
| 2024-11-06 | 7.24 | 7.51 | 7.21 | 7.35 | +1.1% | 349,299 | 257,579,044 |
| 2024-11-05 | 7.08 | 7.27 | 7.08 | 7.27 | +2.68% | 240,362 | 173,007,927 |
| 2024-11-04 | 6.79 | 7.1 | 6.78 | 7.08 | +3.66% | 186,404 | 130,610,984 |
| 2024-11-01 | 7.19 | 7.2 | 6.8 | 6.83 | -5.27% | 263,092 | 182,979,092 |
| 2024-10-31 | 7.16 | 7.29 | 7.15 | 7.21 | +0.7% | 249,686 | 180,055,979 |
| 2024-10-30 | 7.16 | 7.28 | 7.07 | 7.16 | -0.56% | 227,308 | 162,671,034 |
| 2024-10-29 | 7.5 | 7.51 | 7.18 | 7.2 | -4% | 311,403 | 227,887,040 |
| 2024-10-28 | 7.35 | 7.55 | 7.31 | 7.5 | +1.49% | 267,802 | 199,590,316 |
| 2024-10-25 | 7.3 | 7.47 | 7.28 | 7.39 | +1.37% | 334,340 | 246,583,785 |
| 2024-10-24 | 7.35 | 7.37 | 7.18 | 7.29 | -1.49% | 248,013 | 179,678,097 |
| 2024-10-23 | 7.21 | 7.46 | 7.15 | 7.4 | +3.35% | 459,009 | 334,732,896 |
| 2024-10-22 | 7.13 | 7.19 | 7.06 | 7.16 | +0.28% | 252,544 | 180,024,010 |
| 2024-10-21 | 7.06 | 7.27 | 6.98 | 7.14 | +1.42% | 334,962 | 238,257,401 |
| 2024-10-18 | 6.75 | 7.15 | 6.75 | 7.04 | +2.77% | 310,917 | 216,671,311 |
| 2024-10-17 | 6.8 | 6.98 | 6.8 | 6.85 | +1.18% | 215,266 | 147,805,529 |
| 2024-10-16 | 6.72 | 6.91 | 6.71 | 6.77 | -1.02% | 172,609 | 117,370,205 |
| 2024-10-15 | 6.82 | 6.95 | 6.77 | 6.84 | -1.01% | 197,040 | 135,156,895 |
| 2024-10-14 | 6.68 | 6.91 | 6.62 | 6.91 | +2.67% | 217,328 | 147,720,520 |
| 2024-10-11 | 6.92 | 7.08 | 6.65 | 6.73 | -3.3% | 285,248 | 194,432,493 |
| 2024-10-10 | 6.99 | 7.22 | 6.86 | 6.96 | +0.29% | 282,559 | 199,257,994 |
| 2024-10-09 | 7.68 | 7.71 | 6.9 | 6.94 | -13.47% | 529,931 | 388,047,766 |
| 2024-10-08 | 8.48 | 8.48 | 7.31 | 8.02 | +12.8% | 736,993 | 577,704,844 |
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：