股票概览
7.15
-4.03%
-0.3
7.52
开盘价
7.57
最高价
7.13
最低价
120,858
成交量
数据更新至: 2024-12-31
技术指标
7.55
MA5 (5日均线)
8.09
MA10 (10日均线)
8.54
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 | 7.52 | 7.57 | 7.13 | 7.15 | -4.03% | 120,858 | 88,278,662 |
| 2024-12-30 | 7.69 | 7.75 | 7.31 | 7.45 | -4.24% | 134,603 | 100,367,070 |
| 2024-12-27 | 7.66 | 7.95 | 7.61 | 7.78 | +1.57% | 123,463 | 96,463,036 |
| 2024-12-26 | 7.75 | 7.88 | 7.6 | 7.66 | -0.78% | 140,784 | 109,178,563 |
| 2024-12-25 | 8.05 | 8.14 | 7.5 | 7.72 | -4.57% | 182,471 | 141,399,614 |
| 2024-12-24 | 8.52 | 8.6 | 7.87 | 8.09 | -1.1% | 179,393 | 144,582,064 |
| 2024-12-23 | 8.94 | 8.98 | 8.13 | 8.18 | -9.61% | 259,586 | 219,764,439 |
| 2024-12-20 | 8.89 | 9.3 | 8.8 | 9.05 | +1.57% | 240,479 | 218,055,583 |
| 2024-12-19 | 8.7 | 9.1 | 8.7 | 8.91 | +0.56% | 226,572 | 202,494,317 |
| 2024-12-18 | 8.82 | 9.05 | 8.43 | 8.86 | +2.07% | 228,910 | 201,398,934 |
| 2024-12-17 | 9.28 | 9.39 | 8.63 | 8.68 | -5.65% | 252,672 | 223,543,813 |
| 2024-12-16 | 9.5 | 9.6 | 9.12 | 9.2 | -4.76% | 332,564 | 310,118,672 |
| 2024-12-13 | 9.61 | 10.19 | 9.46 | 9.66 | +0.94% | 595,560 | 583,272,982 |
| 2024-12-12 | 10 | 10.32 | 9.49 | 9.57 | -6.18% | 730,930 | 711,266,492 |
| 2024-12-11 | 8.45 | 10.2 | 8.44 | 10.2 | +20% | 550,829 | 519,004,673 |
| 2024-12-10 | 8.81 | 8.81 | 8.46 | 8.5 | -0.12% | 201,635 | 174,168,979 |
| 2024-12-09 | 8.48 | 8.65 | 8.37 | 8.51 | -0.23% | 173,579 | 147,761,811 |
| 2024-12-06 | 8.73 | 8.83 | 8.46 | 8.53 | -1.04% | 223,130 | 191,355,474 |
| 2024-12-05 | 8.52 | 8.83 | 8.45 | 8.62 | +1.29% | 257,165 | 221,992,469 |
| 2024-12-04 | 8.41 | 8.86 | 8.41 | 8.51 | +0.47% | 339,013 | 291,708,035 |
| 2024-12-03 | 8.69 | 8.83 | 8.4 | 8.47 | -2.42% | 352,713 | 301,188,864 |
| 2024-12-02 | 7.98 | 9.21 | 7.98 | 8.68 | +9.32% | 505,509 | 430,823,725 |
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：