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 |
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：