股票概览
7.16
-3.89%
-0.29
7.49
开盘价
7.56
最高价
7.16
最低价
322,924
成交量
数据更新至: 2024-12-31
技术指标
7.38
MA5 (5日均线)
7.55
MA10 (10日均线)
7.78
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 | 7.49 | 7.56 | 7.16 | 7.16 | -3.89% | 322,924 | 236,023,134 |
| 2024-12-30 | 7.45 | 7.5 | 7.3 | 7.45 | +0.27% | 220,566 | 163,728,274 |
| 2024-12-27 | 7.41 | 7.56 | 7.37 | 7.43 | +0.13% | 226,390 | 169,536,372 |
| 2024-12-26 | 7.38 | 7.48 | 7.38 | 7.42 | 0% | 259,326 | 192,485,667 |
| 2024-12-25 | 7.63 | 7.66 | 7.36 | 7.42 | -0.67% | 314,456 | 234,540,877 |
| 2024-12-24 | 7.6 | 7.66 | 7.39 | 7.47 | -1.32% | 333,311 | 249,635,168 |
| 2024-12-23 | 7.89 | 7.91 | 7.54 | 7.57 | -4.42% | 390,124 | 300,364,685 |
| 2024-12-20 | 7.89 | 7.99 | 7.84 | 7.92 | 0% | 255,553 | 202,288,373 |
| 2024-12-19 | 7.69 | 7.95 | 7.66 | 7.92 | +1.93% | 387,454 | 303,114,050 |
| 2024-12-18 | 7.68 | 7.83 | 7.64 | 7.77 | +1.04% | 262,775 | 203,511,553 |
| 2024-12-17 | 7.86 | 7.9 | 7.66 | 7.69 | -2.78% | 413,903 | 320,515,679 |
| 2024-12-16 | 7.94 | 8.06 | 7.78 | 7.91 | -0.5% | 552,121 | 436,120,296 |
| 2024-12-13 | 8.05 | 8.1 | 7.91 | 7.95 | -2.45% | 855,234 | 682,932,507 |
| 2024-12-12 | 8.12 | 8.16 | 7.93 | 8.15 | +0.37% | 647,629 | 521,857,889 |
| 2024-12-11 | 8.18 | 8.24 | 8.02 | 8.12 | -0.85% | 556,924 | 451,683,615 |
| 2024-12-10 | 8.32 | 8.48 | 8.14 | 8.19 | +1.74% | 776,062 | 643,155,920 |
| 2024-12-09 | 8.28 | 8.44 | 7.99 | 8.05 | -1.23% | 628,447 | 515,363,447 |
| 2024-12-06 | 8.06 | 8.2 | 7.9 | 8.15 | +1.88% | 516,489 | 418,343,494 |
| 2024-12-05 | 7.82 | 8.08 | 7.81 | 8 | +2.04% | 348,396 | 277,749,416 |
| 2024-12-04 | 8 | 8.14 | 7.79 | 7.84 | -2.61% | 343,650 | 272,870,460 |
| 2024-12-03 | 8.04 | 8.08 | 7.91 | 8.05 | -0.12% | 362,331 | 289,523,805 |
| 2024-12-02 | 8.05 | 8.2 | 8.01 | 8.06 | +1.26% | 466,737 | 377,991,642 |
| 2024-11-29 | 7.8 | 8.05 | 7.73 | 7.96 | +2.71% | 477,790 | 378,030,959 |
| 2024-11-28 | 7.83 | 8.03 | 7.74 | 7.75 | -1.52% | 376,635 | 296,677,519 |
| 2024-11-27 | 7.45 | 7.88 | 7.36 | 7.87 | +5.07% | 444,805 | 338,384,165 |
| 2024-11-26 | 7.65 | 7.77 | 7.49 | 7.49 | -2.73% | 337,713 | 256,914,566 |
| 2024-11-25 | 7.88 | 7.99 | 7.52 | 7.7 | +0.92% | 430,295 | 330,934,594 |
| 2024-11-22 | 8.1 | 8.15 | 7.61 | 7.63 | -5.22% | 521,478 | 411,702,168 |
| 2024-11-21 | 8.08 | 8.1 | 7.92 | 8.05 | -1.35% | 533,971 | 427,882,908 |
| 2024-11-20 | 7.73 | 8.47 | 7.71 | 8.16 | +4.88% | 1,173,100 | 959,495,581 |
| 2024-11-19 | 7.6 | 7.79 | 7.55 | 7.78 | +2.37% | 407,133 | 312,204,955 |
| 2024-11-18 | 8.27 | 8.29 | 7.58 | 7.6 | -8.54% | 697,705 | 543,812,937 |
| 2024-11-15 | 8.21 | 8.46 | 8.19 | 8.31 | +0.24% | 675,936 | 561,589,577 |
| 2024-11-14 | 8.3 | 8.59 | 8.18 | 8.29 | -4.38% | 920,848 | 765,021,357 |
| 2024-11-13 | 8.68 | 9.08 | 8.5 | 8.67 | +4.84% | 1,470,514 | 1,290,027,902 |
| 2024-11-12 | 8.45 | 8.57 | 8.12 | 8.27 | +0.49% | 897,790 | 750,444,292 |
| 2024-11-11 | 7.95 | 8.3 | 7.92 | 8.23 | +2.62% | 612,572 | 498,707,080 |
| 2024-11-08 | 8.11 | 8.18 | 7.95 | 8.02 | -0.12% | 703,046 | 566,575,708 |
| 2024-11-07 | 7.69 | 8.04 | 7.61 | 8.03 | +3.75% | 671,782 | 526,477,712 |
| 2024-11-06 | 7.81 | 7.9 | 7.67 | 7.74 | -0.64% | 521,883 | 406,287,287 |
| 2024-11-05 | 7.5 | 7.8 | 7.47 | 7.79 | +3.87% | 522,083 | 401,552,746 |
| 2024-11-04 | 7.39 | 7.52 | 7.33 | 7.5 | +2.04% | 258,591 | 192,961,799 |
| 2024-11-01 | 7.84 | 7.87 | 7.3 | 7.35 | -6.61% | 639,553 | 482,363,182 |
| 2024-10-31 | 7.79 | 8 | 7.68 | 7.87 | +1.03% | 661,098 | 519,796,079 |
| 2024-10-30 | 7.6 | 7.92 | 7.57 | 7.79 | +2.5% | 560,769 | 434,963,076 |
| 2024-10-29 | 7.77 | 7.88 | 7.58 | 7.6 | -1.81% | 459,417 | 354,111,555 |
| 2024-10-28 | 7.67 | 7.8 | 7.66 | 7.74 | +0.39% | 382,291 | 295,313,968 |
| 2024-10-25 | 7.69 | 7.8 | 7.59 | 7.71 | +0.26% | 448,019 | 344,300,503 |
| 2024-10-24 | 7.66 | 7.89 | 7.63 | 7.69 | -1.03% | 440,716 | 341,057,735 |
| 2024-10-23 | 7.72 | 8.03 | 7.63 | 7.77 | +0.65% | 705,012 | 551,763,199 |
| 2024-10-22 | 7.51 | 7.87 | 7.38 | 7.72 | +2.66% | 827,035 | 630,767,888 |
| 2024-10-21 | 7.48 | 7.65 | 7.36 | 7.52 | +1.21% | 627,389 | 470,792,841 |
| 2024-10-18 | 7.08 | 7.72 | 7.02 | 7.43 | +4.94% | 713,274 | 522,793,833 |
| 2024-10-17 | 7.2 | 7.28 | 7.08 | 7.08 | -0.14% | 378,179 | 271,418,653 |
| 2024-10-16 | 7 | 7.2 | 6.95 | 7.09 | 0% | 326,638 | 231,596,613 |
| 2024-10-15 | 7.25 | 7.44 | 7.07 | 7.09 | -2.21% | 491,145 | 356,419,726 |
| 2024-10-14 | 6.9 | 7.38 | 6.73 | 7.25 | +5.38% | 679,626 | 480,748,032 |
| 2024-10-11 | 7.35 | 7.36 | 6.79 | 6.88 | -6.52% | 666,424 | 467,320,073 |
| 2024-10-10 | 7.6 | 7.81 | 7.26 | 7.36 | -1.21% | 704,600 | 529,710,929 |
| 2024-10-09 | 8.19 | 8.19 | 7.45 | 7.45 | -13.27% | 1,349,934 | 1,056,385,934 |
| 2024-10-08 | 8.85 | 8.85 | 7.54 | 8.59 | +16.24% | 1,974,519 | 1,644,358,060 |
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：